Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/8/2020	-1.30 / -2.24%	57.50	57.70	56.80	56.80	57.13	24.05	1,838,520
1/7/2020	+1.10 / +1.93%	57.30	58.10	57.00	58.10	57.63	24.60	837,240
1/6/2020	-0.60 / -1.04%	57.10	57.60	56.80	57.00	57.16	24.13	1,091,660
1/3/2020	-1.00 / -1.71%	58.90	59.10	57.40	57.60	58.08	24.38	2,047,880
1/2/2020	+0.30 / +0.51%	58.30	59.00	58.00	58.60	58.60	24.81	896,720
12/31/2019	-0.30 / -0.51%	58.60	58.70	58.00	58.30	58.31	24.68	689,030
12/30/2019	+1.00 / +1.74%	57.80	58.90	57.60	58.60	58.26	24.81	2,881,060
12/27/2019	+0.20 / +0.35%	57.40	57.80	56.80	57.60	57.31	24.38	1,004,860
12/26/2019	-0.10 / -0.17%	57.80	58.10	57.40	57.40	57.71	24.30	2,064,500
12/25/2019	+1.10 / +1.95%	56.40	57.90	56.40	57.50	57.30	24.34	1,604,350
12/24/2019	+0.30 / +0.53%	56.40	56.50	56.10	56.40	56.28	23.88	825,800
12/23/2019	-0.40 / -0.71%	56.90	57.00	56.00	56.10	56.44	23.75	766,000
12/20/2019	+0.70 / +1.25%	56.00	56.70	55.80	56.50	56.27	23.92	777,100
12/19/2019	+0.30 / +0.54%	55.50	56.20	55.40	55.80	55.86	23.62	847,820
12/18/2019	+0.10 / +0.18%	55.40	56.00	55.00	55.50	55.58	23.49	1,022,490
12/17/2019	-1.10 / -1.95%	56.20	56.40	55.10	55.40	55.56	23.45	2,240,350
12/16/2019	-0.60 / -1.05%	57.10	57.10	56.40	56.50	56.69	23.92	1,133,810
12/13/2019	+0.10 / +0.18%	57.20	57.50	56.90	57.10	57.19	24.17	1,711,700
12/12/2019	+0.50 / +0.88%	56.80	57.20	56.70	57.00	56.96	24.13	981,410
12/11/2019	+1.00 / +1.80%	55.50	56.60	55.20	56.50	55.88	23.92	950,556
12/10/2019	+0.20 / +0.36%	55.30	55.80	54.80	55.50	55.29	23.49	797,100
12/9/2019	+0.30 / +0.55%	55.20	55.80	55.00	55.30	55.42	23.41	829,560
12/6/2019	+0.10 / +0.18%	55.00	55.40	54.70	55.00	54.98	23.28	556,160
12/5/2019	-0.50 / -0.90%	55.50	55.80	54.80	54.90	55.38	23.24	1,184,000
12/4/2019	+0.90 / +1.65%	54.50	55.50	54.00	55.40	54.93	23.45	952,130
12/3/2019	-0.10 / -0.18%	54.20	55.20	53.30	54.50	54.26	23.07	2,469,120
12/2/2019	-1.80 / -3.19%	56.50	56.50	54.60	54.60	55.37	23.11	1,992,380
11/29/2019	+0.40 / +0.71%	56.00	56.80	55.80	56.40	56.38	23.88	739,370
11/28/2019	-1.00 / -1.75%	56.90	56.90	55.80	56.00	56.29	23.71	1,455,820
11/27/2019	-0.10 / -0.18%	57.20	57.40	56.90	57.00	57.08	24.13	812,280

<<Previous 30 days Next 30 days>>

FPT News

10/02	FPT: BOD resolution dated February 06, 2025
04/02	FPT: Report on Corporate Governance 2024
04/02	FPT: Notification Insider Transaction - Bui Quang Ngoc
06/01	FPT: Announcement of the change of listing
02/01	FPT: Decision on the change of listing