Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/18/2019	+0.20 / +0.43%	46.30	46.45	45.95	46.20	46.07	17.21	994,080
3/15/2019	-0.25 / -0.54%	46.25	46.30	45.75	46.00	45.94	17.14	1,041,840
3/14/2019	+0.05 / +0.11%	46.20	46.50	46.00	46.25	46.20	17.23	703,480
3/13/2019	-0.30 / -0.65%	46.50	46.70	46.20	46.20	46.41	17.21	1,574,890
3/12/2019	+2.00 / +4.49%	44.75	46.50	44.75	46.50	45.32	17.33	1,930,870
3/11/2019	-0.15 / -0.34%	44.65	44.85	44.45	44.50	44.63	16.58	384,520
3/8/2019	-0.10 / -0.22%	44.70	44.80	44.45	44.65	44.61	16.64	693,180
3/7/2019	+0.15 / +0.34%	44.60	45.00	44.60	44.75	44.77	16.67	374,340
3/6/2019	-0.30 / -0.67%	44.95	45.10	44.45	44.60	44.70	16.62	695,230
3/5/2019	-0.10 / -0.22%	45.00	45.20	44.80	44.90	45.00	16.73	824,300
3/4/2019	+0.40 / +0.90%	44.60	45.20	44.60	45.00	45.00	16.77	836,770
3/1/2019	+0.40 / +0.90%	44.55	44.60	44.15	44.60	44.39	16.62	610,780
2/28/2019	-0.90 / -2.00%	45.10	45.10	44.20	44.20	44.54	16.47	1,411,260
2/27/2019	-0.10 / -0.22%	45.20	45.45	44.90	45.10	45.22	16.80	485,650
2/26/2019	-0.30 / -0.66%	45.60	45.60	45.00	45.20	45.29	16.84	663,220
2/25/2019	+0.30 / +0.66%	45.55	46.20	45.45	45.50	45.75	16.95	12,194,660
2/22/2019	+0.40 / +0.89%	44.80	45.40	44.40	45.20	44.98	16.84	1,243,720
2/21/2019	-0.05 / -0.11%	44.70	44.90	44.30	44.80	44.68	16.69	749,950
2/20/2019	+0.45 / +1.01%	44.30	45.05	44.30	44.85	44.72	16.71	584,808
2/19/2019	0.00 / 0.00%	44.70	45.15	44.30	44.40	44.70	16.54	1,470,880
2/18/2019	+0.20 / +0.45%	44.50	44.60	44.10	44.40	44.38	16.54	306,310
2/15/2019	-0.05 / -0.11%	44.25	44.45	44.00	44.20	44.24	16.47	647,230
2/14/2019	-0.30 / -0.67%	44.65	44.90	44.25	44.25	44.54	16.49	636,980
2/13/2019	+0.65 / +1.48%	44.00	45.00	44.00	44.55	44.55	16.60	1,675,370
2/12/2019	-0.25 / -0.57%	44.00	44.60	43.90	43.90	44.18	16.36	701,570
2/11/2019	+1.55 / +3.64%	43.00	44.30	42.70	44.15	43.82	16.45	1,000,430
2/1/2019	-0.60 / -1.39%	43.20	43.20	41.50	42.60	42.67	15.87	599,890
1/31/2019	0.00 / 0.00%	43.30	43.40	42.90	43.20	43.09	16.10	517,260
1/30/2019	+0.70 / +1.65%	42.50	43.40	42.40	43.20	42.99	16.10	689,260
1/29/2019	+0.40 / +0.95%	42.40	42.50	42.00	42.50	42.24	15.84	430,580

<<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