Saturday, May 4, 2024 4:46:20 AM - Markets open
VN-INDEX 1,221.03 +4.67/+0.38%
HNX-INDEX 228.22 +0.73/+0.32%
UPCOM-INDEX 89.78 +0.08/+0.09%
FPT Corporation (FPT : HOSE)
Technology : Software
125.90 -1.40/-1.10%
3:08:19 PM
Closing price on 4/10/2024
113.80 +0.80/+0.71%
Open 113.50
High 115.60
Low 113.30
Volume 1,982,020
Split-adjusted Price 113.80

Create Alert at: 119 131 137 ...
FPT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/10/2024 +0.80 / +0.71% 113.50 115.60 113.30 113.80 114.25 113.80 1,982,020
4/9/2024 +0.40 / +0.36% 112.60 113.20 112.50 113.00 112.91 113.00 1,432,500
4/8/2024 -1.10 / -0.97% 113.70 113.70 112.60 112.60 112.96 112.60 1,952,000
4/5/2024 -0.30 / -0.26% 113.10 114.70 112.60 113.70 113.40 113.70 2,840,844
4/4/2024 -1.10 / -0.96% 115.00 115.80 114.00 114.00 114.74 114.00 2,930,000
4/3/2024 -1.90 / -1.62% 116.10 117.00 115.10 115.10 115.93 115.10 2,875,000
4/2/2024 +0.20 / +0.17% 115.40 117.00 115.40 117.00 116.10 117.00 2,745,500
4/1/2024 +0.30 / +0.26% 116.00 117.60 115.20 116.80 116.19 116.80 3,243,600
3/29/2024 -0.60 / -0.51% 116.40 117.20 116.00 116.50 116.52 116.50 2,594,300
3/28/2024 +1.90 / +1.65% 115.90 117.40 115.30 117.10 116.80 117.10 2,854,400
3/27/2024 +0.20 / +0.17% 114.70 115.30 114.10 115.20 114.66 115.20 1,465,900
3/26/2024 +1.00 / +0.88% 114.00 115.50 113.60 115.00 114.18 115.00 3,110,290
3/25/2024 -0.90 / -0.78% 114.10 115.10 113.80 114.00 114.24 114.00 3,002,201
3/22/2024 -1.30 / -1.12% 116.30 116.30 114.50 114.90 115.28 114.90 2,852,977
3/21/2024 +1.70 / +1.48% 115.20 116.20 114.60 116.20 115.51 116.20 4,238,500
3/20/2024 +2.50 / +2.23% 112.30 115.00 111.10 114.50 112.86 114.50 3,864,600
3/19/2024 -1.00 / -0.88% 113.00 113.00 111.10 112.00 111.87 112.00 4,064,200
3/18/2024 -3.00 / -2.59% 115.80 115.80 111.10 113.00 113.03 113.00 7,896,500
3/15/2024 -1.00 / -0.85% 116.80 116.80 114.50 116.00 115.64 116.00 4,690,100
3/14/2024 0.00 / 0.00% 118.50 118.50 115.70 117.00 117.15 117.00 6,215,401
3/13/2024 +5.10 / +4.56% 112.80 117.00 112.00 117.00 115.00 117.00 6,331,100
3/12/2024 +1.90 / +1.73% 110.00 113.50 110.00 111.90 111.92 111.90 3,127,800
3/11/2024 0.00 / 0.00% 110.00 113.50 110.00 110.00 111.23 110.00 4,083,250
3/8/2024 -1.30 / -1.17% 111.30 112.60 109.50 110.00 110.45 110.00 3,380,400
3/7/2024 +2.20 / +2.02% 109.10 113.90 108.20 111.30 110.39 111.30 5,249,750
3/6/2024 -1.60 / -1.45% 110.00 110.40 108.40 109.10 109.39 109.10 4,108,901
3/5/2024 -0.70 / -0.63% 111.40 111.40 109.90 110.70 110.48 110.70 4,761,118
3/4/2024 +0.60 / +0.54% 111.00 111.80 110.80 111.40 111.21 111.40 3,161,600
3/1/2024 +1.80 / +1.65% 109.20 111.40 109.10 110.80 110.74 110.80 4,961,400
2/29/2024 +0.50 / +0.46% 108.20 109.40 107.70 109.00 108.37 109.00 2,974,101
FPT News
02/07 FPT: Báo cáo kết quả giao dịch cổ phiếu của người nội bộ Nguyễn Việt Thắng
02/07 FPT: Thông báo về ngày đăng ký cuối cùng tham dự ĐHĐCĐ thường niên năm 2024
24/04 FPT: FPT and NVIDIA ink MoU to build $200m AI factory
23/04 FPT: Financial performance highlights in Quarter 1 2024
22/04 FPT: BOD Resolution dated April 17, 2024
Related Companies
Volume Price Change
CMT  400 16.50 0.00%
HPT  3,500 15.90 3.92%
PAI  0 9.70 0.00%
PIA  0 26.70 0.00%
SBD  600 7.10 0.00%
SGT  14,500 12.05 -0.41%
SRA  85,500 3.00 0.00%
Market Update
Last updated at 3:08:19 PM
VN-INDEX 1,221.03 +4.67/+0.38%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.