Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/30/2023	+0.10 / +0.13%	79.00	79.30	78.80	79.10	79.08	58.04	968,200
3/29/2023	-0.20 / -0.25%	79.20	79.30	78.60	79.00	78.93	57.97	850,300
3/28/2023	+0.10 / +0.13%	79.20	79.20	77.50	79.20	78.91	58.11	1,611,200
3/27/2023	+0.50 / +0.64%	78.90	79.20	78.50	79.10	78.97	58.04	1,058,280
3/24/2023	+0.60 / +0.77%	78.30	78.80	78.00	78.60	78.45	57.67	390,700
3/23/2023	-0.50 / -0.64%	78.40	78.50	77.60	78.00	77.83	57.23	456,600
3/22/2023	+0.40 / +0.51%	78.20	78.60	77.60	78.50	78.09	57.60	962,540
3/21/2023	+0.50 / +0.64%	78.60	78.70	77.10	78.10	77.81	57.31	959,474
3/20/2023	-1.40 / -1.77%	79.10	79.30	77.60	77.60	78.18	56.94	1,416,944
3/17/2023	-0.20 / -0.25%	79.60	80.00	78.60	79.00	79.24	57.97	429,400
3/16/2023	-1.30 / -1.61%	80.00	80.00	78.40	79.20	79.18	58.11	1,202,200
3/15/2023	+1.80 / +2.29%	79.10	80.50	79.10	80.50	79.98	59.07	1,280,200
3/14/2023	-0.20 / -0.25%	79.00	79.10	78.50	78.70	78.75	57.75	697,400
3/13/2023	-0.60 / -0.75%	78.10	79.40	78.10	78.90	78.84	57.89	886,500
3/10/2023	-1.10 / -1.36%	80.20	80.40	79.00	79.50	79.45	58.33	640,900
3/9/2023	+1.10 / +1.38%	79.50	80.70	79.20	80.60	79.81	59.14	1,273,200
3/8/2023	+0.70 / +0.89%	78.50	79.50	78.50	79.50	78.82	58.33	1,075,100
3/7/2023	+0.60 / +0.77%	79.10	79.90	78.80	78.80	79.25	57.82	900,900
3/6/2023	-0.30 / -0.38%	78.10	79.80	78.10	78.20	78.91	57.38	845,200
3/3/2023	-1.50 / -1.88%	79.30	80.00	78.50	78.50	79.13	57.60	740,800
3/2/2023	-0.50 / -0.62%	80.00	80.50	79.80	80.00	80.07	58.70	1,697,083
3/1/2023	0.00 / 0.00%	79.50	80.50	78.70	80.50	79.34	59.07	1,487,800
2/28/2023	+0.20 / +0.25%	80.00	80.70	79.50	80.50	80.17	59.07	962,900
2/27/2023	-0.50 / -0.62%	80.00	80.50	79.90	80.30	80.11	58.92	1,085,400
2/24/2023	-0.60 / -0.74%	81.10	81.30	80.40	80.80	80.78	59.29	870,900
2/23/2023	-0.40 / -0.49%	81.70	81.70	80.60	81.40	81.09	59.73	10,509,860
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

<<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