Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/22/2021	+0.15 / +1.04%	14.25	14.60	13.65	14.55	14.00	14.55	44,353,500
6/21/2021	-0.75 / -4.95%	14.85	14.90	14.10	14.40	14.35	14.40	44,898,500
6/18/2021	+0.45 / +3.06%	15.00	15.35	14.35	15.15	14.83	15.15	52,998,000
6/17/2021	+0.95 / +6.91%	13.50	14.70	13.45	14.70	14.27	14.70	50,669,900
6/16/2021	+0.55 / +4.17%	13.05	13.75	13.05	13.75	13.42	13.75	28,986,700
6/15/2021	+0.15 / +1.15%	13.10	13.45	12.95	13.20	13.12	13.20	16,038,500
6/14/2021	-0.10 / -0.76%	13.05	13.65	12.70	13.05	13.08	13.05	29,503,700
6/11/2021	+0.05 / +0.38%	13.20	13.60	13.00	13.15	13.25	13.15	17,270,200
6/10/2021	+0.15 / +1.16%	13.00	13.55	12.75	13.10	13.15	13.10	16,704,300
6/9/2021	+0.25 / +1.97%	12.75	13.30	12.50	12.95	12.88	12.95	24,532,800
6/8/2021	-0.75 / -5.58%	13.15	14.00	12.65	12.70	13.39	12.70	30,425,600
6/7/2021	-0.85 / -5.94%	14.00	14.30	13.30	13.45	13.62	13.45	31,796,800
6/4/2021	+0.35 / +2.51%	14.40	14.75	13.55	14.30	14.26	14.30	37,694,300
6/3/2021	+0.90 / +6.90%	13.80	13.95	13.60	13.95	13.60	13.95	35,217,800
6/2/2021	+0.85 / +6.97%	12.50	13.05	12.40	13.05	12.89	13.05	59,616,500
6/1/2021	+0.25 / +2.09%	11.85	12.35	11.80	12.20	12.16	12.20	12,329,000
5/31/2021	-0.20 / -1.65%	12.30	12.35	11.75	11.95	12.04	11.95	13,974,900
5/28/2021	+0.75 / +6.58%	11.45	12.15	11.30	12.15	11.73	12.15	29,380,800
5/27/2021	-0.40 / -3.39%	11.70	12.15	11.35	11.40	11.59	11.40	26,071,800
5/26/2021	-0.35 / -2.88%	12.25	12.30	11.80	11.80	12.02	11.80	23,950,600
5/25/2021	0.00 / 0.00%	12.15	12.40	12.00	12.15	12.18	12.15	17,369,200
5/24/2021	-0.55 / -4.33%	12.80	12.80	12.10	12.15	12.32	12.15	28,488,500
5/21/2021	+0.60 / +4.96%	12.00	12.75	11.95	12.70	12.22	12.70	22,337,800
5/20/2021	-0.70 / -5.47%	12.80	12.85	12.05	12.10	12.44	12.10	18,741,500
5/19/2021	+0.35 / +2.81%	12.45	13.15	12.30	12.80	12.76	12.80	36,943,900
5/18/2021	+0.15 / +1.22%	12.30	13.00	12.15	12.45	12.15	12.45	23,922,900
5/17/2021	+0.05 / +0.41%	12.60	13.05	12.30	12.30	12.30	12.30	34,554,300
5/14/2021	+0.80 / +6.99%	11.45	12.25	11.45	12.25	12.00	12.25	42,061,100
5/13/2021	-0.10 / -0.87%	11.50	11.80	11.45	11.45	11.60	11.45	12,775,600
5/12/2021	-0.05 / -0.43%	11.50	11.80	11.00	11.55	11.37	11.55	31,083,800

<<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	105,700	67.70	-1.31%
CIG	272,300	8.30	-0.12%
CKG	34,100	24.40	-1.61%
CRE	52,500	6.86	0.15%
DLG	348,900	1.85	-1.07%
DLR	0	18.00	0.00%
DTI	1,400	2.20	0.00%
DXS	576,400	6.60	-1.93%
FIR	156,600	4.49	-2.81%