Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/9/2019	-0.50 / -1.05%	47.80	48.50	47.30	47.30	47.91	17.62	1,011,680
4/8/2019	0.00 / 0.00%	47.65	48.00	47.45	47.80	47.63	17.81	452,660
4/5/2019	0.00 / 0.00%	47.80	47.90	47.45	47.80	47.69	17.81	1,515,200
4/4/2019	+0.60 / +1.27%	47.50	48.20	47.25	47.80	47.69	17.81	1,766,130
4/3/2019	+1.20 / +2.61%	46.40	47.20	46.00	47.20	46.69	17.59	1,034,100
4/2/2019	+0.20 / +0.44%	45.80	46.70	45.80	46.00	46.33	17.14	1,354,480
4/1/2019	+0.30 / +0.66%	45.90	45.90	45.50	45.80	45.72	17.06	707,820
3/29/2019	+0.35 / +0.78%	45.60	45.60	45.30	45.50	45.48	16.95	573,750
3/28/2019	+0.15 / +0.33%	44.75	45.35	44.75	45.15	45.13	16.82	462,360
3/27/2019	+0.25 / +0.56%	44.80	45.10	44.80	45.00	44.98	16.77	687,360
3/26/2019	+0.35 / +0.79%	45.00	45.00	44.50	44.75	44.70	16.67	386,120
3/25/2019	-0.65 / -1.44%	44.20	45.00	44.20	44.40	44.52	16.54	1,654,488
3/22/2019	-0.05 / -0.11%	45.10	45.40	45.05	45.05	45.11	16.79	2,965,448
3/21/2019	-0.35 / -0.77%	45.80	45.80	45.10	45.10	45.32	16.80	825,740
3/20/2019	-0.25 / -0.55%	45.60	45.90	45.25	45.45	45.50	16.93	797,270
3/19/2019	-0.50 / -1.08%	46.20	46.30	45.70	45.70	45.95	17.03	934,720
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

<<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