Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/5/2019	-0.50 / -0.90%	55.50	55.80	54.80	54.90	55.38	23.40	1,184,000
12/4/2019	+0.90 / +1.65%	54.50	55.50	54.00	55.40	54.93	23.62	952,130
12/3/2019	-0.10 / -0.18%	54.20	55.20	53.30	54.50	54.26	23.23	2,469,120
12/2/2019	-1.80 / -3.19%	56.50	56.50	54.60	54.60	55.37	23.28	1,992,380
11/29/2019	+0.40 / +0.71%	56.00	56.80	55.80	56.40	56.38	24.04	739,370
11/28/2019	-1.00 / -1.75%	56.90	56.90	55.80	56.00	56.29	23.87	1,455,820
11/27/2019	-0.10 / -0.18%	57.20	57.40	56.90	57.00	57.08	24.30	812,280
11/26/2019	+0.50 / +0.88%	57.00	57.20	56.80	57.10	57.00	24.34	993,690
11/25/2019	+0.60 / +1.07%	56.10	57.00	55.80	56.60	56.47	24.13	1,172,990
11/22/2019	0.00 / 0.00%	56.30	57.10	55.50	56.00	56.15	23.87	1,625,820
11/21/2019	-0.80 / -1.41%	56.80	57.10	55.90	56.00	56.27	23.87	3,303,950
11/20/2019	-1.50 / -2.57%	58.20	58.20	56.60	56.80	57.30	24.21	6,821,760
11/19/2019	+0.80 / +1.39%	57.50	58.30	57.50	58.30	57.87	24.85	1,109,770
11/18/2019	-1.10 / -1.88%	58.40	58.80	57.10	57.50	57.74	24.51	2,794,920
11/15/2019	+0.30 / +0.51%	58.30	58.80	57.70	58.60	58.32	24.98	2,568,040
11/14/2019	-2.20 / -3.64%	60.50	61.00	57.50	58.30	59.05	24.85	5,049,390
11/13/2019	-0.50 / -0.82%	61.20	61.30	60.50	60.50	60.86	25.79	5,926,625
11/12/2019	+1.00 / +1.67%	60.00	61.30	60.00	61.00	60.83	26.00	2,882,650
11/11/2019	+0.40 / +0.67%	59.70	60.60	59.50	60.00	60.15	25.58	2,180,490
11/8/2019	+0.10 / +0.17%	59.80	59.80	59.20	59.60	59.50	25.41	1,219,540
11/7/2019	0.00 / 0.00%	59.50	59.90	59.20	59.50	59.50	25.36	1,458,030
11/6/2019	-0.30 / -0.50%	59.80	60.40	59.50	59.50	59.87	25.36	1,581,610
11/5/2019	-0.10 / -0.17%	60.10	60.10	59.40	59.80	59.74	25.49	2,794,270
11/4/2019	+1.40 / +2.39%	58.70	60.50	58.70	59.90	59.69	25.53	5,811,560
11/1/2019	+0.60 / +1.04%	58.00	58.70	57.60	58.50	58.21	24.94	1,732,950
10/31/2019	+0.10 / +0.17%	58.00	58.70	57.80	57.90	58.19	24.68	1,333,590
10/30/2019	-0.10 / -0.17%	57.90	58.10	57.60	57.80	57.92	24.64	1,793,370
10/29/2019	-0.20 / -0.34%	58.20	58.30	57.80	57.90	58.05	24.68	1,003,020
10/28/2019	+0.10 / +0.17%	58.00	58.80	57.80	58.10	58.35	24.77	1,764,820
10/25/2019	-0.20 / -0.34%	58.30	58.50	57.70	58.00	58.01	24.72	1,375,310

<<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