Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/23/2020	-3.30 / -6.92%	46.10	46.90	44.40	44.40	44.93	18.93	4,216,870
3/20/2020	0.00 / 0.00%	48.20	48.25	47.35	47.70	47.72	20.33	1,573,160
3/19/2020	-0.70 / -1.45%	47.60	48.10	47.60	47.70	47.88	20.33	2,216,470
3/18/2020	-0.10 / -0.21%	49.00	49.10	48.35	48.40	48.68	20.63	2,009,540
3/17/2020	+0.90 / +1.89%	47.00	48.50	46.50	48.50	47.82	20.67	2,793,000
3/16/2020	-0.55 / -1.14%	48.15	49.70	47.50	47.60	48.47	20.29	2,089,260
3/13/2020	+0.05 / +0.10%	45.30	50.00	45.20	48.15	46.93	20.53	3,300,300
3/12/2020	-2.70 / -5.31%	48.60	49.30	47.30	48.10	48.41	20.50	4,380,410
3/11/2020	-0.90 / -1.74%	52.00	52.50	49.50	50.80	50.80	21.66	2,895,270
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

<<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