Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
2/22/2023	-1.00 / -1.21%	82.30	82.50	81.80	81.80	82.10	60.02	1,047,200
2/21/2023	0.00 / 0.00%	82.80	83.70	82.60	82.80	83.08	60.76	840,000
2/20/2023	+1.20 / +1.47%	81.60	83.00	81.40	82.80	82.35	60.76	1,729,900
2/17/2023	0.00 / 0.00%	81.20	81.60	81.00	81.60	81.19	59.88	547,600
2/16/2023	0.00 / 0.00%	81.60	82.00	80.70	81.60	81.36	59.88	424,200
2/15/2023	+0.80 / +0.99%	80.50	81.90	80.30	81.60	81.36	59.88	5,050,600
2/14/2023	+0.10 / +0.12%	80.70	81.00	80.20	80.80	80.73	59.29	785,777
2/13/2023	0.00 / 0.00%	80.70	81.20	80.00	80.70	80.70	59.22	2,110,700
2/10/2023	0.00 / 0.00%	81.10	81.20	80.50	80.70	80.78	59.22	2,671,824
2/9/2023	-0.50 / -0.62%	81.00	81.60	80.70	80.70	81.12	59.22	3,490,500
2/8/2023	+0.50 / +0.62%	80.80	81.70	80.60	81.20	81.24	59.58	891,600
2/7/2023	+0.20 / +0.25%	80.50	81.90	80.50	80.70	81.12	59.22	814,700
2/6/2023	+0.40 / +0.50%	80.00	81.60	79.70	80.50	80.66	59.07	1,015,724
2/3/2023	-1.80 / -2.20%	82.00	82.00	80.10	80.10	80.51	58.77	1,980,900
2/2/2023	-0.10 / -0.12%	82.10	82.40	81.30	81.90	81.62	60.10	2,256,000
2/1/2023	-1.50 / -1.80%	84.00	84.00	81.80	82.00	82.66	60.17	1,068,300
1/31/2023	-0.20 / -0.24%	83.50	83.70	81.70	83.50	82.75	61.27	1,724,400
1/30/2023	-0.30 / -0.36%	84.20	84.40	83.70	83.70	83.98	61.42	914,900
1/27/2023	+0.10 / +0.12%	84.10	85.50	84.00	84.00	85.08	61.64	1,181,700
1/19/2023	+0.50 / +0.60%	83.00	84.20	82.90	83.90	83.60	61.56	1,521,136
1/18/2023	+1.40 / +1.71%	82.10	83.40	81.80	83.40	82.72	61.20	1,106,900
1/17/2023	+1.20 / +1.49%	81.20	82.00	81.00	82.00	81.53	60.17	1,082,800
1/16/2023	+0.80 / +1.00%	80.10	81.00	79.70	80.80	80.34	59.29	574,500
1/13/2023	-0.70 / -0.87%	80.50	81.20	80.00	80.00	80.58	58.70	999,000
1/12/2023	-0.20 / -0.25%	81.00	81.50	80.20	80.70	80.66	59.22	572,500
1/11/2023	+0.50 / +0.62%	80.40	81.60	80.40	80.90	81.18	59.36	1,076,900
1/10/2023	+0.10 / +0.12%	80.70	81.30	80.20	80.40	80.66	58.99	4,045,000
1/9/2023	0.00 / 0.00%	80.50	80.90	79.90	80.30	80.19	58.92	518,900
1/6/2023	-0.30 / -0.37%	80.40	81.10	80.20	80.30	80.58	58.92	719,400
1/5/2023	+0.60 / +0.75%	80.20	81.50	80.20	80.60	81.06	59.14	1,012,600

<<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