Sunday, June 23, 2024 9:53:45 AM - Markets open
VN-INDEX 1,282.02 -0.28/-0.02%
HNX-INDEX 244.36 +0.39/+0.16%
UPCOM-INDEX 100.58 +1.31/+1.32%
FPT Corporation (FPT : HOSE)
Technology : Software
136.10 +2.80/+2.10%
3:05:00 PM
Closing price on 12/20/2023
94.70 +0.10/+0.11%
Open 94.30
High 95.00
Low 94.10
Volume 5,016,500
Split-adjusted Price 81.79

Create Alert at: 129 143 150 ...
FPT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/20/2023 +0.10 / +0.11% 94.30 95.00 94.10 94.70 94.47 81.79 5,016,500
12/19/2023 +0.60 / +0.64% 93.90 94.60 93.60 94.60 93.99 81.70 2,161,323
12/18/2023 -2.20 / -2.29% 95.90 96.20 93.70 94.00 94.59 81.18 6,559,900
12/15/2023 0.00 / 0.00% 96.20 96.30 95.00 96.20 95.81 83.08 2,389,401
12/14/2023 +1.00 / +1.05% 95.80 96.40 95.20 96.20 95.76 83.08 6,126,836
12/13/2023 -1.60 / -1.65% 97.40 97.40 95.20 95.20 96.11 82.22 4,693,469
12/12/2023 +1.80 / +1.89% 95.40 96.80 95.30 96.80 96.31 83.60 5,303,088
12/11/2023 +0.80 / +0.85% 95.50 95.70 94.60 95.00 95.15 82.04 1,821,800
12/8/2023 -0.10 / -0.11% 94.30 95.10 93.50 94.20 94.29 81.35 1,964,170
12/7/2023 -0.70 / -0.74% 95.10 95.30 92.80 94.30 93.61 81.44 5,040,930
12/6/2023 +0.20 / +0.21% 95.00 95.40 94.10 95.00 94.71 82.04 2,106,100
12/5/2023 +1.20 / +1.28% 93.80 95.80 93.70 94.80 94.91 81.87 3,671,700
12/4/2023 +1.20 / +1.30% 92.60 94.00 92.60 93.60 93.33 80.84 3,676,403
12/1/2023 +0.50 / +0.54% 92.20 92.90 91.30 92.40 92.05 79.80 1,875,317
11/30/2023 +0.20 / +0.22% 91.40 93.70 91.30 91.90 92.38 79.37 2,850,100
11/29/2023 +0.60 / +0.66% 91.60 92.00 91.10 91.70 91.44 79.19 934,800
11/28/2023 +0.40 / +0.44% 90.80 91.90 89.90 91.10 90.46 78.68 3,038,800
11/27/2023 -0.50 / -0.55% 91.40 91.40 90.10 90.70 90.64 78.33 2,181,800
11/24/2023 +0.40 / +0.44% 90.80 92.00 90.20 91.20 91.13 78.76 2,500,900
11/23/2023 -2.20 / -2.37% 93.30 93.70 90.80 90.80 92.49 78.42 2,631,500
11/22/2023 +1.10 / +1.20% 91.90 93.10 91.90 93.00 92.67 80.32 3,394,300
11/21/2023 +1.20 / +1.32% 92.00 92.00 90.70 91.90 91.23 79.37 1,653,400
11/20/2023 -0.30 / -0.33% 90.10 92.60 89.10 90.70 90.99 78.33 2,214,600
11/17/2023 -2.00 / -2.15% 93.40 93.50 90.60 91.00 91.60 78.59 3,851,300
11/16/2023 +0.60 / +0.65% 92.20 93.00 91.60 93.00 92.40 80.32 2,456,401
11/15/2023 -0.20 / -0.22% 93.70 93.80 92.00 92.40 93.08 79.80 2,949,301
11/14/2023 +1.20 / +1.31% 92.00 93.40 91.30 92.60 92.16 79.97 2,228,300
11/13/2023 -0.10 / -0.11% 91.60 92.00 90.50 91.40 91.21 78.94 2,009,500
11/10/2023 -1.00 / -1.08% 91.50 92.70 91.30 91.50 91.76 79.02 2,952,801
11/9/2023 -0.10 / -0.11% 92.00 93.30 91.80 92.50 92.58 79.89 3,010,800
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
20/06 FPT: Result of stock issuance for capital increase
20/06 FPT: Change of outstanding voting shares
15/06 FPT helps Đà Nẵng become Việt Nam's "Silicon Valley"
Related Companies
Volume Price Change
CMT  139,300 28.80 14.74%
HPT  2,500 21.10 14.05%
PAI  1,300 14.70 14.84%
PIA  2,700 30.80 10.00%
SBD  605,100 13.20 14.78%
SGT  467,200 16.05 7.00%
SRA  440,900 4.20 5.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,282.02 -0.28/-0.02%
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.