Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
12/7/2018	+0.70 / +1.58%	44.60	45.35	44.60	45.10	44.92	16.80	763,170
12/6/2018	-0.20 / -0.45%	44.50	44.80	44.05	44.40	44.39	16.54	884,120
12/5/2018	-0.35 / -0.78%	44.45	44.95	44.40	44.60	44.68	16.62	605,880
12/4/2018	+0.05 / +0.11%	44.90	45.50	44.75	44.95	45.02	16.75	1,011,170
12/3/2018	+2.00 / +4.66%	43.20	44.90	43.20	44.90	44.19	16.73	1,136,360
11/30/2018	0.00 / 0.00%	42.90	42.95	42.65	42.90	42.77	15.98	388,780
11/29/2018	+0.10 / +0.23%	43.30	43.50	42.90	42.90	43.06	15.98	523,610
11/28/2018	+0.05 / +0.12%	42.75	42.85	42.55	42.80	42.76	15.95	256,240
11/27/2018	+0.30 / +0.71%	42.90	42.90	42.50	42.75	42.71	15.93	341,670
11/26/2018	-0.60 / -1.39%	43.05	43.05	42.45	42.45	42.63	15.82	483,470
11/23/2018	-0.35 / -0.81%	43.10	43.45	43.00	43.05	43.21	16.04	346,060
11/22/2018	0.00 / 0.00%	43.40	43.60	43.25	43.40	43.40	16.17	323,300
11/21/2018	0.00 / 0.00%	42.80	43.40	42.70	43.40	43.00	16.17	1,191,408
11/20/2018	+0.25 / +0.58%	43.20	43.40	42.85	43.40	43.13	16.17	550,140
11/19/2018	+0.40 / +0.94%	43.00	43.20	42.80	43.15	43.04	16.08	396,020
11/16/2018	+0.55 / +1.30%	42.50	42.90	42.25	42.75	42.59	15.93	639,910
11/15/2018	-0.05 / -0.12%	42.00	42.40	41.70	42.20	42.17	15.72	498,790
11/14/2018	+0.60 / +1.44%	41.90	42.25	41.60	42.25	42.02	15.74	787,150
11/13/2018	-0.30 / -0.72%	41.20	41.75	41.20	41.65	41.48	15.52	438,030
11/12/2018	+0.70 / +1.70%	41.20	41.95	41.15	41.95	41.48	15.63	273,110
11/9/2018	-0.90 / -2.14%	41.80	42.10	41.20	41.25	41.56	15.37	635,120
11/8/2018	+0.30 / +0.72%	42.25	42.40	41.95	42.15	42.13	15.70	352,130
11/7/2018	-0.30 / -0.71%	42.15	42.50	41.65	41.85	41.96	15.59	495,560
11/6/2018	-0.40 / -0.94%	42.70	42.75	42.10	42.15	42.36	15.70	499,680
11/5/2018	-0.35 / -0.82%	42.60	43.00	42.20	42.55	42.51	15.85	265,620
11/2/2018	+1.00 / +2.39%	42.35	43.00	42.05	42.90	42.54	15.98	741,390
11/1/2018	-0.05 / -0.12%	42.05	42.40	41.90	41.90	42.11	15.61	619,760
10/31/2018	+0.95 / +2.32%	41.75	42.00	41.30	41.95	41.71	15.63	325,140
10/30/2018	0.00 / 0.00%	41.10	41.80	40.85	41.00	41.32	15.28	452,630
10/29/2018	+0.20 / +0.49%	40.50	41.45	40.50	41.00	40.94	15.28	482,380

<<Previous 30 days Next 30 days>>

FPT News

16:31	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