Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/20/2018	+0.21 / +3.43%	6.30	6.45	6.27	6.33	6.37	6.33	20,636,080
8/17/2018	-0.02 / -0.33%	6.22	6.23	6.12	6.12	6.16	6.12	6,281,980
8/16/2018	+0.03 / +0.49%	6.08	6.25	6.08	6.14	6.16	6.14	9,399,870
8/15/2018	+0.02 / +0.33%	6.09	6.33	6.02	6.11	6.15	6.11	11,309,930
8/14/2018	-0.09 / -1.46%	6.18	6.18	6.09	6.09	6.13	6.09	7,637,000
8/13/2018	+0.11 / +1.81%	6.05	6.23	5.98	6.18	6.09	5.94	10,464,150
8/10/2018	-0.01 / -0.16%	6.08	6.12	5.95	6.07	6.05	5.84	9,700,340
8/9/2018	-0.01 / -0.16%	6.16	6.19	6.08	6.08	6.13	5.85	10,379,070
8/8/2018	-0.14 / -2.25%	6.23	6.30	6.08	6.09	6.16	5.86	15,211,290
8/7/2018	-0.17 / -2.66%	6.40	6.48	6.23	6.23	6.36	5.99	13,530,360
8/6/2018	+0.36 / +5.96%	6.15	6.40	6.13	6.40	6.26	6.15	15,449,680
8/3/2018	-0.08 / -1.31%	6.28	6.28	6.03	6.04	6.11	5.81	13,660,430
8/2/2018	-0.23 / -3.62%	6.30	6.40	5.95	6.12	6.16	5.88	27,739,580
8/1/2018	-0.19 / -2.91%	6.60	6.70	6.32	6.35	6.48	6.11	22,263,680
7/31/2018	+0.02 / +0.31%	6.50	6.74	6.36	6.54	6.54	6.29	31,600,210
7/30/2018	+0.42 / +6.89%	6.25	6.52	6.21	6.52	6.43	6.27	29,370,630
7/27/2018	+0.35 / +6.09%	5.89	6.12	5.85	6.10	5.98	5.87	15,481,240
7/26/2018	-0.23 / -3.85%	6.10	6.19	5.75	5.75	6.04	5.53	24,940,220
7/25/2018	+0.39 / +6.98%	5.62	5.98	5.60	5.98	5.90	5.75	26,848,850
7/24/2018	+0.03 / +0.54%	5.50	5.64	5.47	5.59	5.57	5.38	13,037,980
7/23/2018	+0.15 / +2.77%	5.60	5.74	5.55	5.56	5.63	5.35	18,078,760
7/20/2018	+0.35 / +6.92%	5.08	5.41	5.08	5.41	5.34	5.20	19,283,310
7/19/2018	-0.07 / -1.36%	5.13	5.18	5.06	5.06	5.12	4.87	6,348,130
7/18/2018	+0.06 / +1.18%	5.07	5.18	5.03	5.13	5.09	4.93	9,777,500
7/17/2018	-0.03 / -0.59%	5.10	5.17	5.06	5.07	5.10	4.88	7,595,150
7/16/2018	+0.11 / +2.20%	5.13	5.19	5.06	5.10	5.12	4.90	9,311,470
7/13/2018	+0.19 / +3.96%	4.90	5.10	4.85	4.99	4.99	4.80	10,415,260
7/12/2018	+0.04 / +0.84%	4.79	4.91	4.78	4.80	4.85	4.62	5,206,700
7/11/2018	-0.09 / -1.86%	4.95	5.15	4.76	4.76	4.94	4.58	11,579,040
7/10/2018	+0.15 / +3.19%	4.70	4.86	4.70	4.85	4.80	4.66	7,276,750

<<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%