Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/14/2022	+1.50 / +1.30%	115.20	118.90	115.20	116.60	117.27	69.84	5,399,800
4/13/2022	+5.30 / +4.83%	110.00	115.10	109.80	115.10	112.76	68.94	3,513,600
4/12/2022	+1.30 / +1.20%	109.00	111.50	106.60	109.80	108.32	65.76	3,678,500
4/8/2022	-4.80 / -4.24%	113.30	113.90	108.50	108.50	110.73	64.99	6,599,500
4/7/2022	+0.30 / +0.27%	113.70	116.90	112.10	113.30	115.00	67.86	5,422,000
4/6/2022	+4.00 / +3.67%	108.40	114.00	108.40	113.00	111.34	67.68	4,179,000
4/5/2022	-0.30 / -0.27%	109.10	111.60	109.00	109.00	110.06	65.29	3,073,800
4/4/2022	-1.70 / -1.53%	113.50	113.50	109.30	109.30	111.07	65.47	3,270,200
4/1/2022	+4.00 / +3.74%	106.90	111.00	106.10	111.00	109.35	66.48	4,624,000
3/31/2022	+1.00 / +0.94%	105.50	110.60	104.60	107.00	107.87	64.09	3,852,800
3/30/2022	+1.10 / +1.05%	105.80	107.30	104.50	106.00	106.15	63.49	3,132,000
3/29/2022	+6.80 / +6.93%	98.60	104.90	98.60	104.90	102.98	62.83	8,468,000
3/28/2022	+2.40 / +2.51%	95.50	98.70	95.20	98.10	97.27	58.76	4,321,325
3/25/2022	-0.30 / -0.31%	96.10	96.50	95.60	95.70	95.93	57.32	1,391,500
3/24/2022	-0.50 / -0.52%	96.00	97.20	95.30	96.00	96.28	57.50	1,863,100
3/23/2022	+0.10 / +0.10%	96.50	97.50	96.00	96.50	96.78	57.80	2,035,800
3/22/2022	+1.10 / +1.15%	96.00	97.00	95.40	96.40	96.19	57.74	2,079,200
3/21/2022	+0.20 / +0.21%	95.20	96.00	95.00	95.30	95.44	57.08	2,005,200
3/18/2022	+3.10 / +3.37%	93.00	96.60	93.00	95.10	95.18	56.96	2,815,100
3/17/2022	+0.40 / +0.44%	91.80	92.70	91.50	92.00	92.06	55.10	2,752,300
3/16/2022	+0.60 / +0.66%	91.10	92.30	90.50	91.60	91.24	54.86	3,165,900
3/15/2022	-0.80 / -0.87%	91.80	91.80	89.80	91.00	90.53	54.50	3,851,300
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

<<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