Friday, September 20, 2024 1:38:11 PM - Markets open
VN-INDEX 1,278.78 +7.51/+0.59%
HNX-INDEX 233.79 +0.03/+0.01%
UPCOM-INDEX 93.66 +0.03/+0.03%
FPT Corporation (FPT : HOSE)
Technology : Software
135.80 +0.60/+0.44%
1:35:01 PM
Closing price on 12/29/2021
93.60 -0.90/-0.95%
Open 94.80
High 94.80
Low 93.60
Volume 912,200
Split-adjusted Price 56.06

Create Alert at: 128 142 149 ...
FPT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/29/2021 -0.90 / -0.95% 94.80 94.80 93.60 93.60 93.94 56.06 912,200
12/28/2021 0.00 / 0.00% 94.50 94.90 94.10 94.50 94.38 56.60 1,199,600
12/27/2021 +0.70 / +0.75% 94.20 95.00 93.30 94.50 93.90 56.60 1,063,700
12/24/2021 +0.60 / +0.64% 93.50 94.50 92.80 93.80 93.45 56.18 1,224,100
12/23/2021 -1.80 / -1.89% 95.00 95.00 93.00 93.20 93.98 55.82 3,647,858
12/22/2021 -0.20 / -0.21% 95.00 95.40 94.60 95.00 94.99 56.90 2,206,500
12/21/2021 -0.60 / -0.63% 95.70 95.90 95.10 95.20 95.36 57.02 1,711,718
12/20/2021 -0.60 / -0.62% 96.50 96.50 95.50 95.80 95.86 57.38 1,832,100
12/17/2021 +0.90 / +0.94% 95.60 97.00 95.50 96.40 96.09 57.74 1,388,100
12/16/2021 -0.40 / -0.42% 97.50 97.50 95.50 95.50 96.34 57.20 1,763,600
12/15/2021 +0.20 / +0.21% 95.70 96.30 95.60 95.90 95.97 57.44 2,927,500
12/14/2021 -0.30 / -0.31% 96.00 96.40 95.40 95.70 95.68 57.32 2,175,500
12/13/2021 +0.20 / +0.21% 96.50 96.50 95.60 96.00 95.89 57.50 1,073,804
12/10/2021 -1.20 / -1.24% 96.40 97.00 95.40 95.80 96.23 57.38 1,624,900
12/9/2021 +1.40 / +1.46% 95.10 97.00 95.10 97.00 96.19 58.10 1,169,100
12/8/2021 -0.40 / -0.42% 96.50 96.50 95.00 95.60 95.80 57.26 1,150,300
12/7/2021 +1.50 / +1.59% 95.00 96.00 94.50 96.00 94.99 57.50 1,451,000
12/6/2021 -1.00 / -1.05% 95.50 96.50 94.20 94.50 95.16 56.60 3,217,900
12/3/2021 -1.70 / -1.75% 97.80 97.80 95.50 95.50 96.66 57.20 2,009,700
12/2/2021 -1.00 / -1.02% 97.60 98.30 97.20 97.20 97.70 58.22 1,162,895
12/1/2021 +1.10 / +1.13% 97.50 98.60 96.70 98.20 97.26 58.82 1,254,900
11/30/2021 -1.00 / -1.02% 98.10 98.50 97.00 97.10 97.80 58.16 2,583,100
11/29/2021 -0.80 / -0.81% 97.50 98.90 97.50 98.10 98.06 58.76 2,867,500
11/26/2021 -1.10 / -1.10% 100.10 100.80 98.80 98.90 99.49 59.24 1,996,200
11/25/2021 +2.10 / +2.15% 98.50 101.80 98.30 100.00 100.41 59.90 6,169,200
11/24/2021 +1.30 / +1.35% 96.70 98.40 96.40 97.90 97.35 58.64 2,906,717
11/23/2021 +1.60 / +1.68% 95.00 96.60 94.90 96.60 95.62 57.86 2,613,175
11/22/2021 -0.30 / -0.31% 95.50 96.00 95.00 95.00 95.37 56.90 1,863,500
11/19/2021 -1.20 / -1.24% 97.50 97.80 95.10 95.30 96.32 57.08 3,224,800
11/18/2021 -1.80 / -1.83% 98.30 98.70 96.50 96.50 97.49 57.80 2,842,000
FPT News
27/08 FPT: BOD Resolution dated August 23, 2024
01/08 FPT: Corporate Governance Report for 6 months of 2024
29/07 FPT: BOD Resolution on the interim cash dividend in 2024
29/07 FPT: List of employees participating in ESOP program 2024
26/07 FPT: Announcement of the change of listing
Related Companies
Volume Price Change
CMT  1,100 13.80 1.47%
HPT  1,500 20.00 -0.50%
PAI  100 11.70 0.86%
PIA  1,100 29.90 1.70%
SBD  2,800 7.10 0.00%
SGT  21,200 14.60 0.00%
SRA  430,200 3.80 0.00%
Market Update
Last updated at 1:34:59 PM
VN-INDEX 1,278.78 +7.51/+0.59%
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.