Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/10/2020	+1.40 / +2.78%	51.00	52.00	50.30	51.70	51.37	22.04	2,061,340
3/9/2020	-3.70 / -6.85%	51.20	52.00	50.30	50.30	50.90	21.44	5,898,330
3/6/2020	-0.60 / -1.10%	54.20	54.30	53.50	54.00	54.00	23.02	1,480,530
3/5/2020	-0.90 / -1.62%	55.50	55.90	54.60	54.60	55.10	23.28	1,296,450
3/4/2020	-0.40 / -0.72%	55.50	55.50	54.90	55.50	55.13	23.66	1,812,860
3/3/2020	+0.20 / +0.36%	56.20	57.00	55.70	55.90	56.18	23.83	1,488,400
3/2/2020	+0.60 / +1.09%	55.10	56.20	54.80	55.70	55.50	23.74	1,850,060
2/28/2020	-0.90 / -1.61%	55.00	55.70	54.60	55.10	54.99	23.49	2,463,200
2/27/2020	+1.00 / +1.82%	55.00	56.50	54.60	56.00	55.69	23.87	3,146,488
2/26/2020	+1.00 / +1.85%	53.40	55.20	53.00	55.00	54.61	23.45	3,241,270
2/25/2020	+1.50 / +2.86%	52.10	54.00	52.00	54.00	52.79	23.02	1,407,720
2/24/2020	-2.20 / -4.02%	53.10	53.90	52.50	52.50	53.11	22.38	2,281,990
2/21/2020	-1.10 / -1.97%	55.90	55.90	54.70	54.70	55.25	23.32	1,458,040
2/20/2020	+0.10 / +0.18%	56.10	56.40	55.50	55.80	55.79	23.79	780,810
2/19/2020	-0.30 / -0.54%	55.90	56.20	55.50	55.70	55.90	23.74	757,180
2/18/2020	+1.80 / +3.32%	54.40	56.00	54.30	56.00	55.23	23.87	1,812,584
2/17/2020	-0.30 / -0.55%	54.60	54.60	54.00	54.20	54.24	23.10	996,390
2/14/2020	+0.20 / +0.37%	54.10	54.50	54.00	54.50	54.25	23.23	931,240
2/13/2020	+0.20 / +0.37%	54.10	54.50	53.70	54.30	54.02	23.15	1,030,570
2/12/2020	+0.50 / +0.93%	53.80	54.70	53.70	54.10	54.19	23.06	1,104,870
2/11/2020	+1.00 / +1.90%	52.90	53.70	52.70	53.60	53.38	22.85	1,085,380
2/10/2020	-0.70 / -1.31%	52.40	53.00	52.10	52.60	52.55	22.42	738,090
2/7/2020	-0.30 / -0.56%	53.00	53.50	52.80	53.30	53.09	22.72	1,218,660
2/6/2020	+1.60 / +3.08%	52.50	53.60	51.80	53.60	52.73	22.85	1,733,750
2/5/2020	+0.20 / +0.39%	52.30	52.80	52.00	52.00	52.37	22.17	1,648,620
2/4/2020	+0.30 / +0.58%	52.40	52.40	51.00	51.80	51.75	22.08	1,651,440
2/3/2020	-0.50 / -0.96%	49.60	52.50	49.00	51.50	50.21	21.95	3,602,970
1/31/2020	-2.70 / -4.94%	54.00	54.90	52.00	52.00	53.01	22.17	4,371,050
1/30/2020	-1.80 / -3.19%	55.30	55.80	53.90	54.70	54.98	23.32	2,972,460
1/22/2020	+1.00 / +1.80%	55.00	56.50	54.70	56.50	55.39	24.09	3,165,650

<<Previous 30 days Next 30 days>>

FPT News

27/11	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