Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/19/2023	+0.60 / +0.64%	93.90	94.60	93.60	94.60	93.99	94.60	2,161,323
12/18/2023	-2.20 / -2.29%	95.90	96.20	93.70	94.00	94.59	94.00	6,559,900
12/15/2023	0.00 / 0.00%	96.20	96.30	95.00	96.20	95.81	96.20	2,389,401
12/14/2023	+1.00 / +1.05%	95.80	96.40	95.20	96.20	95.76	96.20	6,126,836
12/13/2023	-1.60 / -1.65%	97.40	97.40	95.20	95.20	96.11	95.20	4,693,469
12/12/2023	+1.80 / +1.89%	95.40	96.80	95.30	96.80	96.31	96.80	5,303,088
12/11/2023	+0.80 / +0.85%	95.50	95.70	94.60	95.00	95.15	95.00	1,821,800
12/8/2023	-0.10 / -0.11%	94.30	95.10	93.50	94.20	94.29	94.20	1,964,170
12/7/2023	-0.70 / -0.74%	95.10	95.30	92.80	94.30	93.61	94.30	5,040,930
12/6/2023	+0.20 / +0.21%	95.00	95.40	94.10	95.00	94.71	95.00	2,106,100
12/5/2023	+1.20 / +1.28%	93.80	95.80	93.70	94.80	94.91	94.80	3,671,700
12/4/2023	+1.20 / +1.30%	92.60	94.00	92.60	93.60	93.33	93.60	3,676,403
12/1/2023	+0.50 / +0.54%	92.20	92.90	91.30	92.40	92.05	92.40	1,875,317
11/30/2023	+0.20 / +0.22%	91.40	93.70	91.30	91.90	92.38	91.90	2,850,100
11/29/2023	+0.60 / +0.66%	91.60	92.00	91.10	91.70	91.44	91.70	934,800
11/28/2023	+0.40 / +0.44%	90.80	91.90	89.90	91.10	90.46	91.10	3,038,800
11/27/2023	-0.50 / -0.55%	91.40	91.40	90.10	90.70	90.64	90.70	2,181,800
11/24/2023	+0.40 / +0.44%	90.80	92.00	90.20	91.20	91.13	91.20	2,500,900
11/23/2023	-2.20 / -2.37%	93.30	93.70	90.80	90.80	92.49	90.80	2,631,500
11/22/2023	+1.10 / +1.20%	91.90	93.10	91.90	93.00	92.67	93.00	3,394,300
11/21/2023	+1.20 / +1.32%	92.00	92.00	90.70	91.90	91.23	91.90	1,653,400
11/20/2023	-0.30 / -0.33%	90.10	92.60	89.10	90.70	90.99	90.70	2,214,600
11/17/2023	-2.00 / -2.15%	93.40	93.50	90.60	91.00	91.60	91.00	3,851,300
11/16/2023	+0.60 / +0.65%	92.20	93.00	91.60	93.00	92.40	93.00	2,456,401
11/15/2023	-0.20 / -0.22%	93.70	93.80	92.00	92.40	93.08	92.40	2,949,301
11/14/2023	+1.20 / +1.31%	92.00	93.40	91.30	92.60	92.16	92.60	2,228,300
11/13/2023	-0.10 / -0.11%	91.60	92.00	90.50	91.40	91.21	91.40	2,009,500
11/10/2023	-1.00 / -1.08%	91.50	92.70	91.30	91.50	91.76	91.50	2,952,801
11/9/2023	-0.10 / -0.11%	92.00	93.30	91.80	92.50	92.58	92.50	3,010,800
11/8/2023	+4.30 / +4.87%	88.20	92.60	88.00	92.60	90.40	92.60	4,161,100

<<Previous 30 days Next 30 days>>

FPT News

02/07	FPT: Báo cáo kết quả giao dịch cổ phiếu của người nội bộ Nguyễn Việt Thắng
02/07	FPT: Thông báo về ngày đăng ký cuối cùng tham dự ĐHĐCĐ thường niên năm 2024
21/05	FPT: BOD Resolution on share issuance and 2023 dividend payments
24/04	FPT: FPT and NVIDIA ink MoU to build $200m AI factory
23/04	FPT: Financial performance highlights in Quarter 1 2024