Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
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
10/19/2020	+0.10 / +0.19%	53.60	53.80	53.00	53.30	53.34	27.19	4,613,151
10/16/2020	+2.00 / +3.91%	51.20	53.90	50.90	53.20	52.82	27.14	5,769,540
10/15/2020	+0.20 / +0.39%	51.20	51.40	50.70	51.20	51.03	26.12	2,162,910
10/14/2020	+0.30 / +0.59%	50.80	51.40	50.40	51.00	50.96	26.01	2,409,760
10/13/2020	-0.20 / -0.39%	50.90	51.00	50.50	50.70	50.70	25.86	1,263,681
10/12/2020	+0.10 / +0.20%	50.90	51.40	50.60	50.90	50.98	25.96	1,550,680
10/9/2020	-0.30 / -0.59%	51.00	51.20	50.80	50.80	50.96	25.91	1,173,500
10/8/2020	+0.70 / +1.39%	50.50	51.50	50.30	51.10	50.97	26.07	3,105,232
10/7/2020	-0.10 / -0.20%	50.20	50.70	50.20	50.40	50.45	25.71	1,493,710
10/6/2020	0.00 / 0.00%	50.80	50.90	50.30	50.50	50.60	25.76	1,520,290
10/5/2020	+0.20 / +0.40%	50.40	50.80	49.90	50.50	50.22	25.76	1,498,360
10/2/2020	-0.50 / -0.98%	50.80	51.10	49.00	50.30	50.27	25.66	1,947,940
10/1/2020	+0.80 / +1.60%	50.20	50.80	50.20	50.80	50.53	25.91	905,510
9/30/2020	-0.20 / -0.40%	50.20	50.40	49.75	50.00	50.00	25.50	2,500,310
9/29/2020	-0.90 / -1.76%	51.40	51.40	50.20	50.20	50.74	25.61	1,900,490

<<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