Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/20/2023	+1.20 / +1.47%	81.60	83.00	81.40	82.80	82.35	60.33	1,729,900
2/17/2023	0.00 / 0.00%	81.20	81.60	81.00	81.60	81.19	59.46	547,600
2/16/2023	0.00 / 0.00%	81.60	82.00	80.70	81.60	81.36	59.46	424,200
2/15/2023	+0.80 / +0.99%	80.50	81.90	80.30	81.60	81.36	59.46	5,050,600
2/14/2023	+0.10 / +0.12%	80.70	81.00	80.20	80.80	80.73	58.88	785,777
2/13/2023	0.00 / 0.00%	80.70	81.20	80.00	80.70	80.70	58.80	2,110,700
2/10/2023	0.00 / 0.00%	81.10	81.20	80.50	80.70	80.78	58.80	2,671,824
2/9/2023	-0.50 / -0.62%	81.00	81.60	80.70	80.70	81.12	58.80	3,490,500
2/8/2023	+0.50 / +0.62%	80.80	81.70	80.60	81.20	81.24	59.17	891,600
2/7/2023	+0.20 / +0.25%	80.50	81.90	80.50	80.70	81.12	58.80	814,700
2/6/2023	+0.40 / +0.50%	80.00	81.60	79.70	80.50	80.66	58.66	1,015,724
2/3/2023	-1.80 / -2.20%	82.00	82.00	80.10	80.10	80.51	58.37	1,980,900
2/2/2023	-0.10 / -0.12%	82.10	82.40	81.30	81.90	81.62	59.68	2,256,000
2/1/2023	-1.50 / -1.80%	84.00	84.00	81.80	82.00	82.66	59.75	1,068,300
1/31/2023	-0.20 / -0.24%	83.50	83.70	81.70	83.50	82.75	60.85	1,724,400
1/30/2023	-0.30 / -0.36%	84.20	84.40	83.70	83.70	83.98	60.99	914,900
1/27/2023	+0.10 / +0.12%	84.10	85.50	84.00	84.00	85.08	61.21	1,181,700
1/19/2023	+0.50 / +0.60%	83.00	84.20	82.90	83.90	83.60	61.14	1,521,136
1/18/2023	+1.40 / +1.71%	82.10	83.40	81.80	83.40	82.72	60.77	1,106,900
1/17/2023	+1.20 / +1.49%	81.20	82.00	81.00	82.00	81.53	59.75	1,082,800
1/16/2023	+0.80 / +1.00%	80.10	81.00	79.70	80.80	80.34	58.88	574,500
1/13/2023	-0.70 / -0.87%	80.50	81.20	80.00	80.00	80.58	58.29	999,000
1/12/2023	-0.20 / -0.25%	81.00	81.50	80.20	80.70	80.66	58.80	572,500
1/11/2023	+0.50 / +0.62%	80.40	81.60	80.40	80.90	81.18	58.95	1,076,900
1/10/2023	+0.10 / +0.12%	80.70	81.30	80.20	80.40	80.66	58.59	4,045,000
1/9/2023	0.00 / 0.00%	80.50	80.90	79.90	80.30	80.19	58.51	518,900
1/6/2023	-0.30 / -0.37%	80.40	81.10	80.20	80.30	80.58	58.51	719,400
1/5/2023	+0.60 / +0.75%	80.20	81.50	80.20	80.60	81.06	58.73	1,012,600
1/4/2023	0.00 / 0.00%	80.80	81.00	79.30	80.00	80.21	58.29	794,300
1/3/2023	+3.10 / +4.03%	76.90	80.00	76.80	80.00	78.91	58.29	1,535,200

<<Previous 30 days Next 30 days>>

FPT News

17/02	FPT: Report Insider Transaction - Bui Quang Ngoc
17/02	FPT: Record date for AGM 2025
10/02	FPT: BOD resolution dated February 06, 2025
04/02	FPT: Report on Corporate Governance 2024
04/02	FPT: Notification Insider Transaction - Bui Quang Ngoc