Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/19/2023	+0.50 / +0.60%	83.00	84.20	82.90	83.90	83.60	61.56	1,521,136
1/18/2023	+1.40 / +1.71%	82.10	83.40	81.80	83.40	82.72	61.20	1,106,900
1/17/2023	+1.20 / +1.49%	81.20	82.00	81.00	82.00	81.53	60.17	1,082,800
1/16/2023	+0.80 / +1.00%	80.10	81.00	79.70	80.80	80.34	59.29	574,500
1/13/2023	-0.70 / -0.87%	80.50	81.20	80.00	80.00	80.58	58.70	999,000
1/12/2023	-0.20 / -0.25%	81.00	81.50	80.20	80.70	80.66	59.22	572,500
1/11/2023	+0.50 / +0.62%	80.40	81.60	80.40	80.90	81.18	59.36	1,076,900
1/10/2023	+0.10 / +0.12%	80.70	81.30	80.20	80.40	80.66	58.99	4,045,000
1/9/2023	0.00 / 0.00%	80.50	80.90	79.90	80.30	80.19	58.92	518,900
1/6/2023	-0.30 / -0.37%	80.40	81.10	80.20	80.30	80.58	58.92	719,400
1/5/2023	+0.60 / +0.75%	80.20	81.50	80.20	80.60	81.06	59.14	1,012,600
1/4/2023	0.00 / 0.00%	80.80	81.00	79.30	80.00	80.21	58.70	794,300
1/3/2023	+3.10 / +4.03%	76.90	80.00	76.80	80.00	78.91	58.70	1,535,200
12/30/2022	+0.70 / +0.92%	76.20	76.90	76.00	76.90	76.47	56.43	1,128,600
12/29/2022	-0.50 / -0.65%	76.50	77.00	76.20	76.20	76.68	55.91	891,516
12/28/2022	+0.20 / +0.26%	77.00	77.00	76.00	76.70	76.55	56.28	589,200
12/27/2022	+0.10 / +0.13%	76.40	77.50	76.00	76.50	76.77	56.13	1,588,616
12/26/2022	-1.60 / -2.05%	77.70	78.10	76.40	76.40	77.26	56.06	832,500
12/23/2022	+0.80 / +1.04%	76.40	78.00	76.20	78.00	77.32	57.23	1,823,000
12/22/2022	0.00 / 0.00%	77.20	77.50	76.00	77.20	76.80	56.65	1,037,800
12/21/2022	+0.60 / +0.78%	77.20	77.40	75.70	77.20	76.75	56.65	852,236
12/20/2022	0.00 / 0.00%	77.20	77.20	75.40	76.60	75.99	56.21	841,200
12/19/2022	-1.30 / -1.67%	78.30	78.30	76.60	76.60	77.47	56.21	1,026,200
12/16/2022	+0.20 / +0.26%	77.00	78.00	76.40	77.90	77.58	57.16	1,126,900
12/15/2022	+1.40 / +1.83%	76.40	78.10	76.40	77.70	77.45	57.01	1,197,500
12/14/2022	-0.90 / -1.17%	77.20	77.50	76.10	76.30	76.75	55.99	1,766,100
12/13/2022	+0.20 / +0.26%	76.20	77.30	75.20	77.20	76.52	56.65	899,700
12/12/2022	-1.00 / -1.28%	77.60	78.20	76.40	77.00	77.33	56.50	2,540,500
12/9/2022	+1.00 / +1.30%	76.30	78.00	76.20	78.00	77.50	57.23	987,500
12/8/2022	+0.50 / +0.65%	76.90	78.80	75.60	77.00	77.33	56.50	1,298,700

<<Previous 30 days Next 30 days>>

FPT News

20/11	FPT: Chairman decision on 2024 interim cash dividend
20/11	FPT: Report Insider TransactionNguyen Viet Thang
05/11	FPT: BOD Resolution on increasing charter capital for subsidiary
29/10	FPT: Change in the 58th Business Registration Certificate
24/10	FPT: Update charter