Monday, December 23, 2024 2:02:11 PM - Markets open
VN-INDEX 1,262.21 +4.71/+0.37%
HNX-INDEX 227.91 +0.84/+0.37%
UPCOM-INDEX 93.52 +0.13/+0.14%
FPT Corporation (FPT : HOSE)
Technology : Software
149.10 -0.40/-0.27%
1:55:00 PM
Closing price on 12/17/2024
148.00 -1.90/-1.27%
Open 150.10
High 150.50
Low 147.70
Volume 7,365,505
Split-adjusted Price 148.00

Create Alert at: 142 156 163 ...
FPT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/17/2024 -1.90 / -1.27% 150.10 150.50 147.70 148.00 148.88 148.00 7,365,505
12/16/2024 +0.40 / +0.27% 149.60 150.60 149.50 149.90 150.00 149.90 5,671,112
12/13/2024 -0.70 / -0.47% 149.50 150.90 149.40 149.50 149.99 149.50 4,864,805
12/12/2024 -0.30 / -0.20% 151.90 151.90 149.20 150.20 150.16 150.20 5,657,907
12/11/2024 +1.00 / +0.67% 150.00 151.70 149.70 150.50 150.78 150.50 9,266,607
12/10/2024 +2.50 / +1.70% 147.10 149.50 147.00 149.50 148.31 149.50 4,287,206
12/9/2024 -2.50 / -1.67% 149.20 149.50 146.10 147.00 147.05 147.00 5,899,005
12/6/2024 +1.00 / +0.67% 151.90 151.90 148.00 149.50 149.51 149.50 5,003,200
12/5/2024 +5.00 / +3.48% 144.00 148.50 143.60 148.50 145.82 148.50 8,805,101
12/4/2024 -1.50 / -1.03% 145.00 146.30 142.80 143.50 145.08 143.50 7,749,101
12/3/2024 +2.80 / +1.97% 141.70 145.90 141.70 145.00 143.87 145.00 6,971,700
12/2/2024 -1.10 / -0.77% 144.30 146.00 141.60 142.20 143.49 142.20 7,940,530
11/29/2024 +4.90 / +3.52% 139.40 145.40 139.00 144.30 142.59 143.30 13,487,700
11/28/2024 +0.50 / +0.36% 139.40 140.00 138.30 139.40 139.23 138.43 7,158,700
11/27/2024 +3.70 / +2.74% 135.20 139.70 135.20 138.90 138.38 137.94 13,316,300
11/26/2024 +1.30 / +0.97% 133.40 135.90 133.30 135.20 134.78 134.26 4,501,100
11/25/2024 0.00 / 0.00% 134.00 134.00 133.20 133.90 133.70 132.97 6,637,700
11/22/2024 +0.90 / +0.68% 132.90 134.40 132.50 133.90 133.67 132.97 5,575,900
11/21/2024 +0.60 / +0.45% 132.40 133.00 131.00 133.00 131.95 132.08 4,329,001
11/20/2024 +2.40 / +1.85% 130.00 132.40 126.70 132.40 129.08 131.48 9,620,300
11/19/2024 -4.00 / -2.99% 133.50 133.60 129.90 130.00 130.95 129.10 9,152,800
11/18/2024 +0.10 / +0.07% 134.00 134.60 132.50 134.00 133.47 133.07 3,993,401
11/15/2024 -2.10 / -1.54% 135.30 135.70 132.60 133.90 133.80 132.97 6,563,600
11/14/2024 -1.80 / -1.31% 137.90 139.90 136.00 136.00 137.82 135.06 4,911,301
11/13/2024 +1.00 / +0.73% 136.70 138.10 136.10 137.80 137.28 136.85 3,625,400
11/12/2024 -1.50 / -1.08% 138.60 138.90 135.90 136.80 136.84 135.85 2,964,700
11/11/2024 +2.50 / +1.84% 136.50 139.50 136.00 138.30 137.67 137.34 5,292,000
11/8/2024 +0.70 / +0.52% 136.10 136.80 135.10 135.80 135.83 134.86 2,106,300
11/7/2024 +0.50 / +0.37% 135.30 137.60 134.20 135.10 135.81 134.16 4,526,500
11/6/2024 +2.00 / +1.51% 133.10 134.60 133.00 134.60 134.00 133.67 1,801,500
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
Related Companies
Volume Price Change
CMT  44,300 16.00 -3.03%
HPT  1,100 20.00 0.00%
PAI  300 13.60 0.00%
PIA  0 27.10 0.00%
SBD  193,900 8.70 -2.25%
SGT  55,000 16.70 -0.30%
SRA  0 2.20 0.00%
Market Update
Last updated at 1:55:01 PM
VN-INDEX 1,262.21 +4.71/+0.37%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.