Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/9/2017	-0.12 / -1.63%	7.40	7.44	7.21	7.23	7.32	6.21	10,821,300
8/8/2017	+0.05 / +0.68%	7.35	7.48	7.33	7.35	7.40	6.32	11,589,640
8/7/2017	+0.10 / +1.39%	7.20	7.38	7.18	7.30	7.28	6.27	7,939,860
8/4/2017	+0.02 / +0.28%	7.20	7.25	7.17	7.20	7.20	6.19	5,462,040
8/3/2017	+0.03 / +0.42%	7.15	7.24	7.15	7.18	7.19	6.17	4,742,500
8/2/2017	-0.05 / -0.69%	7.17	7.21	7.12	7.15	7.17	6.15	4,367,570
8/1/2017	+0.06 / +0.84%	7.12	7.25	7.06	7.20	7.16	6.19	8,535,910
7/31/2017	-0.26 / -3.51%	7.48	7.48	7.07	7.14	7.19	6.14	35,869,160
7/28/2017	+0.01 / +0.14%	7.40	7.55	7.39	7.40	7.44	6.36	5,964,000
7/27/2017	-0.20 / -2.64%	7.59	7.81	7.37	7.39	7.62	6.35	32,714,520
7/26/2017	+0.43 / +6.01%	7.27	7.62	7.20	7.59	7.50	6.52	20,798,820
7/25/2017	+0.06 / +0.85%	7.12	7.19	7.10	7.16	7.14	6.15	4,536,900
7/24/2017	-0.14 / -1.93%	7.02	7.16	7.02	7.10	7.08	6.10	12,640,590
7/21/2017	-0.08 / -1.09%	7.35	7.44	7.24	7.24	7.31	6.22	8,991,910
7/20/2017	-0.38 / -4.94%	7.70	7.70	7.30	7.32	7.45	6.29	15,370,210
7/19/2017	+0.43 / +5.91%	7.29	7.70	7.27	7.70	7.52	6.62	31,649,190
7/18/2017	-0.04 / -0.55%	7.30	7.38	7.25	7.27	7.34	6.25	10,016,960
7/17/2017	+0.08 / +1.11%	7.25	7.52	7.21	7.31	7.39	6.28	17,340,920
7/14/2017	0.00 / 0.00%	7.23	7.30	7.22	7.23	7.26	6.21	5,566,060
7/13/2017	+0.13 / +1.83%	7.14	7.47	7.14	7.23	7.30	6.21	16,859,630
7/12/2017	0.00 / 0.00%	7.13	7.17	7.09	7.10	7.11	6.10	4,171,260
7/11/2017	-0.01 / -0.14%	7.11	7.15	7.04	7.10	7.09	6.10	7,420,940
7/10/2017	-0.05 / -0.70%	7.15	7.25	7.11	7.11	7.14	6.11	8,156,790
7/7/2017	-0.04 / -0.56%	7.22	7.26	7.16	7.16	7.20	6.15	6,887,660
7/6/2017	-0.05 / -0.69%	7.30	7.31	7.19	7.20	7.25	6.19	7,248,500
7/5/2017	+0.06 / +0.83%	7.19	7.31	7.18	7.25	7.26	6.23	7,852,150
7/4/2017	0.00 / 0.00%	7.22	7.24	7.18	7.19	7.21	6.18	4,934,990
7/3/2017	+0.02 / +0.28%	7.20	7.25	7.14	7.19	7.18	6.18	5,906,760
6/30/2017	-0.02 / -0.28%	7.20	7.24	7.16	7.17	7.18	6.16	6,604,370
6/29/2017	-0.11 / -1.51%	7.30	7.33	7.16	7.19	7.22	6.18	14,195,740

<<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%