Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/31/2024	+0.10 / +0.10%	95.60	96.00	95.50	95.70	95.70	95.70	2,334,396
1/30/2024	-0.30 / -0.31%	95.90	95.90	95.40	95.60	95.59	95.60	1,276,438
1/29/2024	0.00 / 0.00%	95.90	96.10	95.30	95.90	95.65	95.90	2,876,500
1/26/2024	+0.80 / +0.84%	95.50	96.20	95.30	95.90	95.74	95.90	1,470,430
1/25/2024	+0.10 / +0.11%	95.10	95.70	94.80	95.10	95.10	95.10	1,502,000
1/24/2024	-0.60 / -0.63%	95.80	95.80	94.90	95.00	95.23	95.00	2,664,800
1/23/2024	-0.80 / -0.83%	96.10	96.40	95.40	95.60	95.73	95.60	4,161,710
1/22/2024	+0.10 / +0.10%	96.80	96.80	95.80	96.40	96.22	96.40	1,221,800
1/19/2024	+0.70 / +0.73%	96.00	96.90	95.70	96.30	96.21	96.30	2,139,400
1/18/2024	-0.10 / -0.10%	95.70	96.00	95.20	95.60	95.67	95.60	1,628,300
1/17/2024	0.00 / 0.00%	95.60	96.00	95.00	95.70	95.49	95.70	2,068,500
1/16/2024	+0.30 / +0.31%	94.70	95.70	94.70	95.70	95.14	95.70	1,191,900
1/15/2024	+0.70 / +0.74%	95.00	95.90	94.90	95.40	95.39	95.40	2,107,979
1/12/2024	-0.30 / -0.32%	94.80	95.60	94.10	94.70	94.48	94.70	2,737,500
1/11/2024	+0.30 / +0.32%	94.70	95.40	94.70	95.00	94.99	95.00	1,572,400
1/10/2024	-1.90 / -1.97%	96.70	96.90	94.50	94.70	95.47	94.70	3,810,000
1/9/2024	-0.70 / -0.72%	97.30	97.30	96.60	96.60	96.82	96.60	1,815,000
1/8/2024	-0.10 / -0.10%	97.40	98.30	97.10	97.30	97.64	97.30	1,553,400
1/5/2024	+0.20 / +0.21%	97.30	97.50	96.50	97.40	97.02	97.40	1,501,300
1/4/2024	+0.90 / +0.93%	96.30	98.40	96.20	97.20	97.40	97.20	3,000,600
1/3/2024	+0.40 / +0.42%	95.60	96.50	95.40	96.30	95.81	96.30	1,558,900
1/2/2024	-0.20 / -0.21%	96.90	96.90	95.70	95.90	96.15	95.90	2,217,777
12/29/2023	-0.50 / -0.52%	96.60	97.00	96.10	96.10	96.48	96.10	2,439,525
12/28/2023	-0.30 / -0.31%	97.00	97.00	96.30	96.60	96.57	96.60	1,591,200
12/27/2023	-0.30 / -0.31%	97.40	97.80	96.90	96.90	97.26	96.90	2,291,700
12/26/2023	+1.20 / +1.25%	96.50	98.60	96.40	97.20	97.58	97.20	4,289,901
12/25/2023	+1.40 / +1.48%	94.90	96.20	94.80	96.00	95.69	96.00	2,739,800
12/22/2023	-0.50 / -0.53%	95.00	95.10	94.40	94.60	94.69	94.60	1,721,300
12/21/2023	+0.40 / +0.42%	94.60	95.10	94.00	95.10	94.42	95.10	1,982,242
12/20/2023	+0.10 / +0.11%	94.30	95.00	94.10	94.70	94.47	94.70	5,016,500

<<Previous 30 days Next 30 days>>

FPT News

02/07	FPT: Báo cáo kết quả giao dịch cổ phiếu của người nội bộ Nguyễn Việt Thắng
02/07	FPT: Thông báo về ngày đăng ký cuối cùng tham dự ĐHĐCĐ thường niên năm 2024
21/05	FPT: BOD Resolution on share issuance and 2023 dividend payments
24/04	FPT: FPT and NVIDIA ink MoU to build $200m AI factory
23/04	FPT: Financial performance highlights in Quarter 1 2024