Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2020	-0.29 / -6.94%	4.05	4.10	3.89	3.89	3.94	3.89	14,279,510
6/26/2020	-0.02 / -0.48%	4.25	4.31	3.91	4.18	4.07	4.18	36,691,050
6/25/2020	+0.06 / +1.45%	4.00	4.23	3.95	4.20	4.07	4.20	16,640,010
6/24/2020	+0.05 / +1.22%	4.30	4.34	4.02	4.14	4.17	4.14	26,191,540
6/23/2020	+0.26 / +6.79%	3.99	4.09	3.97	4.09	4.06	4.09	23,755,030
6/22/2020	+0.14 / +3.79%	3.70	3.83	3.65	3.83	3.74	3.83	16,611,440
6/19/2020	+0.19 / +5.43%	3.50	3.70	3.45	3.69	3.59	3.69	17,439,100
6/18/2020	-0.03 / -0.85%	3.52	3.60	3.40	3.50	3.51	3.50	14,785,500
6/17/2020	+0.12 / +3.52%	3.43	3.61	3.41	3.53	3.52	3.53	19,293,830
6/16/2020	+0.11 / +3.33%	3.36	3.45	3.30	3.41	3.39	3.41	14,480,600
6/15/2020	+0.01 / +0.30%	3.35	3.45	3.17	3.30	3.35	3.30	22,220,340
6/12/2020	+0.09 / +2.81%	3.02	3.37	3.02	3.29	3.22	3.29	20,543,850
6/11/2020	-0.01 / -0.31%	3.20	3.34	3.18	3.20	3.26	3.20	17,600,850
6/10/2020	-0.03 / -0.93%	3.23	3.30	3.14	3.21	3.20	3.21	13,131,270
6/9/2020	-0.09 / -2.70%	3.34	3.49	3.17	3.24	3.31	3.24	18,347,540
6/8/2020	+0.21 / +6.73%	3.18	3.33	3.18	3.33	3.28	3.33	22,331,490
6/5/2020	+0.08 / +2.63%	3.10	3.15	3.04	3.12	3.11	3.12	11,662,720
6/4/2020	+0.04 / +1.33%	2.98	3.13	2.94	3.04	3.01	3.04	12,793,190
6/3/2020	-0.01 / -0.33%	3.01	3.03	2.94	3.00	2.98	3.00	7,027,300
6/2/2020	-0.08 / -2.59%	3.25	3.25	3.01	3.01	3.13	3.01	14,741,470
6/1/2020	+0.20 / +6.92%	2.92	3.09	2.90	3.09	3.06	3.09	24,834,690
5/29/2020	+0.01 / +0.35%	2.87	2.89	2.86	2.89	2.88	2.89	3,971,150
5/28/2020	+0.01 / +0.35%	2.87	2.89	2.86	2.88	2.87	2.88	3,133,020
5/27/2020	-0.02 / -0.69%	2.89	2.92	2.87	2.87	2.89	2.87	4,786,650
5/26/2020	0.00 / 0.00%	2.89	2.89	2.87	2.89	2.88	2.89	5,148,880
5/25/2020	0.00 / 0.00%	2.90	2.92	2.87	2.89	2.89	2.89	4,217,120
5/22/2020	-0.03 / -1.03%	2.91	2.93	2.89	2.89	2.90	2.89	3,789,500
5/21/2020	0.00 / 0.00%	2.95	2.95	2.91	2.92	2.93	2.92	4,914,130
5/20/2020	+0.02 / +0.69%	2.91	2.93	2.88	2.92	2.90	2.92	5,043,620
5/19/2020	+0.01 / +0.35%	2.91	2.94	2.89	2.90	2.91	2.90	5,621,560

<<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	234,500	68.00	-0.87%
CIG	448,200	8.30	-0.12%
CKG	40,600	25.00	0.81%
CRE	129,100	6.75	-1.46%
DLG	1,693,100	1.80	-3.74%
DLR	200	20.70	15.00%
DTI	8,700	2.20	0.00%
DXS	2,275,000	6.77	0.59%
FIR	288,400	4.54	-1.73%