Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/4/2021	-0.60 / -5.43%	10.50	10.80	10.30	10.45	10.43	10.45	37,416,000
4/29/2021	0.00 / 0.00%	11.20	11.50	10.65	11.05	10.99	11.05	30,480,200
4/28/2021	0.00 / 0.00%	11.00	11.30	10.75	11.05	11.06	11.05	23,296,300
4/27/2021	-0.65 / -5.56%	11.40	11.95	11.05	11.05	11.38	11.05	20,625,900
4/26/2021	-0.70 / -5.65%	12.40	12.45	11.55	11.70	11.67	11.70	53,070,200
4/23/2021	+0.25 / +2.06%	12.10	12.80	11.80	12.40	12.22	12.40	18,168,000
4/22/2021	-0.65 / -5.08%	12.50	13.05	11.95	12.15	12.39	12.15	38,103,800
4/20/2021	-0.30 / -2.29%	13.00	13.50	12.25	12.80	12.69	12.80	37,824,600
4/19/2021	-0.75 / -5.42%	13.50	13.80	13.00	13.10	13.18	13.10	43,020,000
4/16/2021	+0.60 / +4.53%	13.70	14.10	12.90	13.85	13.67	13.85	61,848,200
4/15/2021	+0.85 / +6.85%	13.25	13.25	13.10	13.25	13.24	13.25	28,961,200
4/14/2021	+0.80 / +6.90%	11.20	12.40	11.15	12.40	11.89	12.40	41,687,400
4/13/2021	-0.70 / -5.69%	12.40	12.40	11.60	11.60	11.94	11.60	27,199,600
4/12/2021	+0.30 / +2.50%	12.15	12.35	11.40	12.30	12.01	12.30	49,034,600
4/9/2021	+0.20 / +1.69%	11.85	12.25	11.75	12.00	12.00	12.00	22,375,200
4/8/2021	+0.30 / +2.61%	11.20	11.80	10.70	11.80	11.02	11.80	35,432,300
4/7/2021	-0.70 / -5.74%	12.10	12.10	11.40	11.50	11.62	11.50	34,153,900
4/6/2021	-0.30 / -2.40%	12.30	12.60	11.70	12.20	12.17	12.20	26,419,400
4/5/2021	+0.30 / +2.46%	12.60	12.65	11.95	12.50	12.43	12.50	25,924,300
4/2/2021	+0.15 / +1.24%	11.75	12.30	11.40	12.20	11.80	12.20	29,742,400
4/1/2021	-0.70 / -5.49%	12.40	12.50	11.90	12.05	12.02	12.05	39,375,800
3/31/2021	+0.15 / +1.19%	12.90	13.30	11.75	12.75	12.38	12.75	68,628,200
3/30/2021	+0.80 / +6.78%	12.50	12.60	11.90	12.60	12.49	12.60	47,856,100
3/29/2021	+0.75 / +6.79%	11.40	11.80	11.20	11.80	11.63	11.80	37,992,700
3/26/2021	+0.60 / +5.74%	10.45	11.15	10.10	11.05	10.80	11.05	52,547,400
3/25/2021	+0.66 / +6.74%	9.51	10.45	9.36	10.45	9.97	10.45	55,471,500
3/24/2021	+0.61 / +6.64%	9.10	9.81	8.90	9.79	9.52	9.79	42,615,000
3/23/2021	+0.60 / +6.99%	8.78	9.18	8.60	9.18	9.00	9.18	45,073,300
3/22/2021	+0.56 / +6.98%	8.30	8.58	8.20	8.58	8.45	8.58	46,086,600
3/19/2021	+0.52 / +6.93%	7.49	8.02	7.39	8.02	7.73	8.02	26,294,900

<<Previous 30 days Next 30 days>>

FLC News

02/07	FLC: Cuộc họp ĐHĐCĐ bất thường lần 1 năm 2023 không đủ điều kiện tiến hành
09/05	National Citizen Bank to sell shares of Bamboo Airways
07/05	Airlines look to capitalise on thriving demand
20/03	Bamboo Airways finds a new investor
16/02	FLC: Announcement of delisting of stock

More News

Related Companies

	Volume	Price	Change
BCM	160,400	67.90	-1.02%
CIG	366,900	8.35	0.48%
CKG	37,300	24.70	-0.40%
CRE	85,800	6.90	0.73%
DLG	950,300	1.85	-1.07%
DLR	0	18.00	0.00%
DTI	3,100	2.10	-4.55%
DXS	1,719,000	6.85	1.78%
FIR	217,800	4.49	-2.81%