Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/30/2020	-0.80 / -1.42%	56.70	56.70	55.40	55.40	56.21	28.26	2,895,350
11/27/2020	+0.50 / +0.90%	55.90	56.20	55.60	56.20	55.97	28.67	7,581,906
11/26/2020	+0.50 / +0.91%	55.50	56.00	54.80	55.70	55.46	28.41	1,883,002
11/25/2020	-0.40 / -0.72%	56.30	56.30	55.20	55.20	55.77	28.16	1,901,710
11/24/2020	-0.30 / -0.54%	55.90	56.50	55.00	55.60	55.74	28.36	3,078,940
11/23/2020	+0.70 / +1.27%	55.20	56.20	54.60	55.90	55.43	28.51	2,824,640
11/20/2020	+0.10 / +0.18%	55.10	55.90	55.00	55.20	55.35	28.16	1,837,360
11/19/2020	+1.10 / +2.04%	54.30	56.00	54.00	55.10	55.04	28.11	4,980,430
11/18/2020	0.00 / 0.00%	54.30	54.30	53.70	54.00	53.95	27.54	1,757,160
11/17/2020	+0.70 / +1.31%	53.60	54.10	53.00	54.00	53.59	27.54	2,515,530
11/16/2020	-0.50 / -0.93%	54.00	54.40	53.00	53.30	53.82	27.19	3,713,690
11/13/2020	+0.30 / +0.56%	53.80	53.80	53.50	53.80	53.66	27.44	1,318,170
11/12/2020	+0.50 / +0.94%	53.00	53.50	52.90	53.50	53.14	27.29	1,234,540
11/11/2020	0.00 / 0.00%	53.40	53.40	52.70	53.00	52.98	27.03	1,668,230
11/10/2020	-0.40 / -0.75%	54.00	54.00	53.00	53.00	53.61	27.03	1,739,340
11/9/2020	+1.00 / +1.91%	52.80	53.40	52.70	53.40	53.13	27.24	2,011,650
11/6/2020	+0.40 / +0.77%	52.40	52.80	52.10	52.40	52.42	26.73	987,260
11/5/2020	-1.00 / -1.89%	52.70	53.40	52.00	52.00	52.85	26.52	1,305,860
11/4/2020	+0.20 / +0.38%	53.00	53.30	52.50	53.00	52.99	27.03	1,369,690
11/3/2020	+1.10 / +2.13%	51.90	52.90	51.70	52.80	52.22	26.93	2,562,890
11/2/2020	+0.20 / +0.39%	51.50	51.70	51.20	51.70	51.46	26.37	866,110
10/30/2020	+0.60 / +1.18%	51.40	51.50	50.50	51.50	51.07	26.27	1,469,970
10/29/2020	+0.20 / +0.39%	50.40	51.30	50.20	50.90	50.61	25.96	2,719,690
10/28/2020	-1.40 / -2.69%	52.00	52.40	50.70	50.70	51.55	25.86	3,596,230
10/27/2020	-0.70 / -1.33%	52.90	53.20	52.10	52.10	52.68	26.58	4,498,810
10/26/2020	-1.10 / -2.04%	53.90	54.50	52.80	52.80	53.83	26.93	3,852,510
10/23/2020	-0.10 / -0.19%	54.20	54.50	53.50	53.90	54.01	27.49	2,646,310
10/22/2020	+1.20 / +2.27%	52.80	54.00	52.60	54.00	53.25	27.54	2,386,540
10/21/2020	-0.40 / -0.75%	53.20	54.50	52.80	52.80	53.61	26.93	3,305,010
10/20/2020	-0.10 / -0.19%	53.10	53.30	52.50	53.20	52.91	27.14	3,265,227

<<Previous 30 days Next 30 days>>

FPT News

27/11	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