Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/14/2022	-1.40 / -1.50%	93.00	93.00	90.50	91.80	91.64	54.98	2,346,200
3/11/2022	-1.40 / -1.48%	94.50	94.60	92.70	93.20	93.71	55.82	1,538,600
3/10/2022	-0.90 / -0.94%	96.30	96.30	94.60	94.60	95.26	56.66	1,569,500
3/9/2022	+0.70 / +0.74%	94.60	96.50	94.60	95.50	95.82	57.20	3,633,500
3/8/2022	+1.00 / +1.07%	93.80	95.40	92.60	94.80	94.12	56.78	2,927,500
3/7/2022	+0.30 / +0.32%	93.10	93.90	92.20	93.80	92.99	56.18	1,920,300
3/4/2022	+0.10 / +0.11%	93.30	93.80	93.00	93.50	93.46	56.00	1,343,800
3/3/2022	+0.30 / +0.32%	93.20	94.00	93.20	93.40	93.44	55.94	1,432,470
3/2/2022	-0.30 / -0.32%	93.00	93.40	92.70	93.10	93.06	55.76	1,348,400
3/1/2022	+0.10 / +0.11%	94.00	94.00	92.50	93.40	93.44	55.94	1,101,900
2/28/2022	+1.00 / +1.08%	92.30	93.50	92.30	93.30	92.92	55.88	1,561,400
2/25/2022	+0.30 / +0.33%	92.40	93.40	92.10	92.30	92.63	55.28	1,059,900
2/24/2022	-1.00 / -1.08%	93.00	93.50	90.00	92.00	92.58	55.10	1,349,600
2/23/2022	+0.10 / +0.11%	92.60	93.90	92.60	93.00	93.41	55.70	973,800
2/22/2022	-0.60 / -0.64%	93.00	93.30	92.00	92.90	92.40	55.64	1,344,700
2/21/2022	+1.30 / +1.41%	92.20	94.00	92.00	93.50	93.32	56.00	1,386,000
2/18/2022	-0.60 / -0.65%	92.30	92.50	91.70	92.20	92.07	55.22	618,800
2/17/2022	+1.50 / +1.64%	91.90	92.80	91.00	92.80	92.18	55.58	911,400
2/16/2022	+0.20 / +0.22%	91.70	92.50	91.30	91.30	91.92	54.68	815,200
2/15/2022	+0.10 / +0.11%	91.00	91.70	90.50	91.10	91.32	54.56	655,400
2/14/2022	-0.60 / -0.66%	91.00	91.60	90.40	91.00	91.04	54.50	774,100
2/11/2022	-0.40 / -0.43%	91.80	92.40	91.40	91.60	91.89	54.86	1,104,200
2/10/2022	+1.30 / +1.43%	91.40	92.00	90.20	92.00	90.97	55.10	1,119,900
2/9/2022	+0.10 / +0.11%	91.70	91.70	90.60	90.70	91.15	54.32	1,342,700
2/8/2022	+1.10 / +1.23%	89.50	91.80	89.50	90.60	90.88	54.26	845,100
2/7/2022	0.00 / 0.00%	90.00	90.10	89.00	89.50	89.78	53.61	969,200
1/28/2022	+3.60 / +4.19%	86.00	89.50	85.90	89.50	88.38	53.61	1,985,200
1/27/2022	-0.10 / -0.12%	86.00	86.70	85.40	85.90	86.03	51.45	774,500
1/26/2022	-0.50 / -0.58%	87.00	87.00	85.50	86.00	86.35	51.51	1,093,600
1/25/2022	+1.20 / +1.41%	85.20	87.50	84.00	86.50	85.20	51.81	2,842,600

<<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