Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/21/2017	+0.35 / +0.78%	45.30	45.90	45.05	45.40	45.47	11.69	1,056,640
2/20/2017	-0.25 / -0.55%	45.30	45.40	45.00	45.05	45.20	11.60	779,970
2/17/2017	0.00 / 0.00%	45.20	45.50	44.90	45.30	45.15	11.66	880,870
2/16/2017	-0.70 / -1.52%	46.00	46.25	45.30	45.30	45.84	11.66	1,114,930
2/15/2017	-0.40 / -0.86%	46.50	46.50	45.80	46.00	46.16	11.84	1,155,260
2/14/2017	+1.60 / +3.57%	45.00	46.40	44.90	46.40	45.53	11.95	1,962,460
2/13/2017	+0.35 / +0.79%	44.60	44.85	44.40	44.80	44.63	11.54	843,490
2/10/2017	-0.10 / -0.22%	44.50	44.60	44.25	44.45	44.41	11.45	615,430
2/9/2017	-0.05 / -0.11%	44.60	44.70	44.50	44.55	44.59	11.47	796,670
2/8/2017	+0.10 / +0.22%	44.60	44.95	44.45	44.60	44.61	11.48	886,460
2/7/2017	+0.20 / +0.45%	44.25	44.70	44.25	44.50	44.52	11.46	2,939,141
2/6/2017	-0.40 / -0.89%	44.50	44.50	44.20	44.30	44.32	11.41	574,558
2/3/2017	-0.20 / -0.45%	44.70	44.90	44.40	44.70	44.64	11.51	497,380
2/2/2017	-0.20 / -0.44%	45.20	45.40	44.60	44.90	44.83	11.56	487,480
1/25/2017	+0.40 / +0.89%	44.90	45.30	44.65	45.10	45.03	11.61	4,475,824
1/24/2017	+0.25 / +0.56%	44.70	44.90	44.30	44.70	44.68	11.51	377,550
1/23/2017	+0.25 / +0.57%	44.40	44.60	44.20	44.45	44.35	11.45	647,710
1/20/2017	+0.40 / +0.91%	43.80	44.50	43.75	44.20	44.21	11.38	851,560
1/19/2017	0.00 / 0.00%	43.80	44.00	43.45	43.80	43.71	11.28	1,531,340
1/18/2017	-0.60 / -1.35%	44.70	44.70	43.80	43.80	44.13	11.28	609,890
1/17/2017	+0.40 / +0.91%	44.00	44.80	44.00	44.40	44.46	11.43	612,150
1/16/2017	-0.90 / -2.00%	44.90	44.90	44.00	44.00	44.29	11.33	1,017,910
1/13/2017	-1.05 / -2.29%	46.10	46.40	44.70	44.90	45.26	11.56	1,640,150
1/12/2017	-0.15 / -0.33%	46.10	46.20	45.85	45.95	46.00	11.83	540,350
1/11/2017	+0.10 / +0.22%	46.30	46.60	46.10	46.10	46.36	11.87	816,942
1/10/2017	+0.80 / +1.77%	45.25	46.00	45.15	46.00	45.85	11.84	1,121,632
1/9/2017	+0.25 / +0.56%	45.05	45.40	44.90	45.20	45.17	11.64	617,562
1/6/2017	-0.15 / -0.33%	45.20	45.50	44.95	44.95	45.20	11.57	1,074,500
1/5/2017	-0.15 / -0.33%	45.20	45.40	45.10	45.10	45.23	11.61	1,139,822
1/4/2017	+0.40 / +0.89%	44.80	45.70	44.70	45.25	45.29	11.65	1,022,560

<<Previous 30 days Next 30 days>>

FPT News

29/10	FPT: Change in the 58th Business Registration Certificate
24/10	FPT: Update charter
24/10	FPT: BOD resolution dated October 22, 2024
21/10	FPT: Financial performance highlights in Quarter 3.2024
15/10	FPT: Notification Insider Transaction - Nguyen Viet Thang