Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/24/2019	+1.80 / +3.19%	56.80	58.20	56.40	58.20	57.59	24.81	2,262,050
10/23/2019	+0.10 / +0.18%	56.00	57.00	56.00	56.40	56.54	24.04	747,810
10/22/2019	-0.20 / -0.35%	56.50	56.60	55.70	56.30	56.17	24.00	1,534,380
10/21/2019	-0.60 / -1.05%	57.40	57.40	56.30	56.50	56.69	24.09	1,544,510
10/18/2019	+0.40 / +0.71%	56.80	57.60	56.60	57.10	57.01	24.34	1,473,290
10/17/2019	-0.80 / -1.39%	57.40	57.50	56.60	56.70	57.05	24.17	1,741,590
10/16/2019	+0.10 / +0.17%	57.80	58.00	57.40	57.50	57.77	24.51	1,041,050
10/15/2019	-0.30 / -0.52%	57.80	57.80	57.40	57.40	57.59	24.47	783,910
10/14/2019	+1.20 / +2.12%	57.00	58.20	56.80	57.70	57.46	24.60	2,391,430
10/11/2019	+0.10 / +0.18%	56.70	56.90	56.40	56.50	56.62	24.09	794,420
10/10/2019	0.00 / 0.00%	56.60	57.00	56.40	56.40	56.65	24.04	808,000
10/9/2019	+0.30 / +0.53%	56.30	57.00	55.80	56.40	56.62	24.04	957,530
10/8/2019	+0.60 / +1.08%	55.50	56.20	55.20	56.10	55.81	23.91	1,337,220
10/7/2019	-1.30 / -2.29%	56.80	57.20	55.50	55.50	56.15	23.66	2,371,810
10/4/2019	-0.40 / -0.70%	57.50	57.50	56.70	56.80	57.07	24.21	1,321,210
10/3/2019	0.00 / 0.00%	56.60	57.40	56.40	57.20	56.89	24.38	2,981,350
10/2/2019	-1.30 / -2.22%	58.50	58.60	57.20	57.20	57.76	24.38	2,535,160
10/1/2019	+0.80 / +1.39%	57.70	58.50	57.60	58.50	57.93	24.94	1,644,130
9/30/2019	-0.80 / -1.37%	59.30	59.50	57.70	57.70	58.58	24.60	2,369,170
9/27/2019	+0.80 / +1.39%	57.60	58.80	57.40	58.50	58.34	24.94	2,510,520
9/26/2019	+0.30 / +0.52%	57.70	58.00	57.20	57.70	57.56	24.60	1,022,931
9/25/2019	+1.20 / +2.14%	56.30	57.40	56.10	57.40	56.68	24.47	1,442,410
9/24/2019	-0.30 / -0.53%	56.40	57.00	55.80	56.20	56.32	23.96	4,037,600
9/23/2019	-1.70 / -2.92%	58.00	58.30	56.50	56.50	57.20	24.09	3,820,380
9/20/2019	+0.40 / +0.69%	57.70	58.80	57.60	58.20	58.34	24.81	1,396,120
9/19/2019	+1.40 / +2.48%	56.60	57.80	56.20	57.80	57.01	24.64	1,432,730
9/18/2019	-1.20 / -2.08%	57.90	57.90	56.30	56.40	56.90	24.04	4,758,864
9/17/2019	-0.10 / -0.17%	57.30	58.10	57.10	57.60	57.57	24.55	1,672,877
9/16/2019	+0.90 / +1.58%	56.90	58.00	56.70	57.70	57.47	24.60	1,339,560
9/13/2019	+0.30 / +0.53%	56.50	57.40	56.30	56.80	56.89	24.21	4,851,400

<<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