Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/8/2018	-0.60 / -1.32%	45.50	45.50	45.00	45.00	45.21	16.77	511,810
10/5/2018	-0.25 / -0.55%	45.95	46.00	45.55	45.60	45.78	16.99	508,450
10/4/2018	+0.35 / +0.77%	45.50	46.00	45.40	45.85	45.75	17.08	471,280
10/3/2018	+0.20 / +0.44%	45.30	45.70	45.25	45.50	45.35	16.95	373,060
10/2/2018	-0.70 / -1.52%	45.85	46.00	45.25	45.30	45.66	16.88	985,660
10/1/2018	-0.30 / -0.65%	46.30	46.45	45.95	46.00	46.09	17.14	519,760
9/28/2018	+0.10 / +0.22%	46.50	46.50	46.25	46.30	46.39	17.25	559,790
9/27/2018	+0.15 / +0.33%	46.05	46.50	46.05	46.20	46.21	17.21	880,790
9/26/2018	+0.15 / +0.33%	46.00	46.80	45.85	46.05	46.14	17.16	1,028,940
9/25/2018	-0.20 / -0.43%	46.00	46.10	45.80	45.90	45.95	17.10	746,530
9/24/2018	+0.20 / +0.44%	45.90	46.50	45.80	46.10	46.02	17.18	991,190
9/21/2018	0.00 / 0.00%	46.05	46.05	45.20	45.90	45.67	17.10	1,454,470
9/20/2018	+0.45 / +0.99%	45.05	46.20	45.05	45.90	45.91	17.10	2,161,460
9/19/2018	+0.65 / +1.45%	45.00	45.65	44.80	45.45	45.33	16.93	1,352,060
9/18/2018	+0.70 / +1.59%	43.70	44.80	43.70	44.80	44.30	16.69	799,660
9/17/2018	-0.45 / -1.01%	44.50	44.50	44.10	44.10	44.29	16.43	564,810
9/14/2018	+1.15 / +2.65%	43.60	44.70	43.60	44.55	44.39	16.60	2,889,660
9/13/2018	+0.35 / +0.81%	43.70	43.90	43.20	43.40	43.64	16.17	646,170
9/12/2018	-0.10 / -0.23%	43.50	43.70	43.05	43.05	43.22	16.04	477,500
9/11/2018	+0.60 / +1.41%	42.55	43.20	42.55	43.15	42.88	16.08	679,280
9/10/2018	-0.45 / -1.05%	43.20	43.20	42.55	42.55	42.83	15.85	367,280
9/7/2018	+0.65 / +1.53%	42.50	43.00	42.35	43.00	42.57	16.02	508,770
9/6/2018	-0.95 / -2.19%	43.10	43.30	42.35	42.35	42.75	15.78	1,546,568
9/5/2018	-0.80 / -1.81%	44.05	44.20	43.00	43.30	43.79	16.13	953,460
9/4/2018	-0.10 / -0.23%	44.10	44.70	44.00	44.10	44.24	16.43	634,400
8/31/2018	+0.05 / +0.11%	44.15	44.90	44.10	44.20	44.46	16.47	1,027,280
8/30/2018	-0.05 / -0.11%	44.20	44.20	43.95	44.15	44.06	16.45	632,170
8/29/2018	0.00 / 0.00%	44.15	44.40	43.95	44.20	44.09	16.47	1,992,517
8/28/2018	-0.20 / -0.45%	44.30	44.45	44.05	44.20	44.21	16.47	909,720
8/27/2018	-0.05 / -0.11%	44.30	44.50	44.20	44.40	44.39	16.54	908,930

<<Previous 30 days Next 30 days>>

FPT News

16:31	FPT: Record date for the 1st payment of 2024 cash dividend
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