Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/19/2019	0.00 / 0.00%	3.64	3.66	3.62	3.63	3.63	3.63	1,682,580
9/18/2019	+0.01 / +0.28%	3.62	3.73	3.60	3.63	3.65	3.63	4,233,990
9/17/2019	-0.01 / -0.28%	3.61	3.63	3.60	3.62	3.62	3.62	1,618,020
9/16/2019	+0.02 / +0.55%	3.62	3.66	3.61	3.63	3.63	3.63	2,610,460
9/13/2019	-0.03 / -0.82%	3.64	3.65	3.61	3.61	3.62	3.61	2,315,350
9/12/2019	+0.06 / +1.68%	3.59	3.64	3.58	3.64	3.62	3.64	2,422,520
9/11/2019	-0.03 / -0.83%	3.61	3.62	3.57	3.58	3.60	3.58	2,412,470
9/10/2019	0.00 / 0.00%	3.61	3.65	3.60	3.61	3.62	3.61	2,839,850
9/9/2019	-0.06 / -1.63%	3.65	3.67	3.60	3.61	3.62	3.61	3,892,800
9/6/2019	+0.07 / +1.94%	3.70	3.75	3.64	3.67	3.69	3.67	4,398,810
9/5/2019	-0.07 / -1.91%	3.66	3.69	3.59	3.60	3.63	3.60	5,249,640
9/4/2019	-0.06 / -1.61%	3.72	3.73	3.65	3.67	3.68	3.67	4,199,230
9/3/2019	-0.07 / -1.84%	3.80	3.84	3.72	3.73	3.76	3.73	3,839,640
8/30/2019	-0.03 / -0.78%	3.84	3.85	3.79	3.80	3.81	3.80	5,127,830
8/29/2019	-0.03 / -0.78%	3.87	3.88	3.83	3.83	3.85	3.83	2,586,170
8/28/2019	-0.01 / -0.26%	3.89	3.89	3.86	3.86	3.87	3.86	1,561,850
8/27/2019	0.00 / 0.00%	3.88	3.91	3.86	3.87	3.88	3.87	3,273,020
8/26/2019	-0.03 / -0.77%	3.89	3.90	3.87	3.87	3.88	3.87	3,144,610
8/23/2019	0.00 / 0.00%	3.91	3.92	3.88	3.90	3.90	3.90	2,375,670
8/22/2019	+0.02 / +0.52%	3.90	3.91	3.88	3.90	3.89	3.90	2,713,640
8/21/2019	-0.02 / -0.51%	3.91	3.91	3.86	3.88	3.89	3.88	3,513,410
8/20/2019	+0.01 / +0.26%	3.90	3.93	3.88	3.90	3.90	3.90	2,462,044
8/19/2019	-0.01 / -0.26%	3.90	3.94	3.87	3.89	3.90	3.89	2,808,670
8/16/2019	0.00 / 0.00%	3.90	3.96	3.90	3.90	3.93	3.90	2,337,790
8/15/2019	-0.06 / -1.52%	3.90	3.93	3.86	3.90	3.89	3.90	6,696,790
8/14/2019	-0.09 / -2.22%	4.08	4.11	3.96	3.96	4.03	3.96	3,564,520
8/13/2019	-0.01 / -0.25%	4.04	4.05	3.99	4.05	4.02	4.05	3,793,150
8/12/2019	-0.12 / -2.87%	4.16	4.17	4.05	4.06	4.10	4.06	4,926,900
8/9/2019	+0.01 / +0.24%	4.21	4.26	4.18	4.18	4.22	4.18	5,629,808
8/8/2019	+0.18 / +4.51%	4.00	4.18	4.00	4.17	4.12	4.17	7,883,210

<<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%