Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/11/2022	+3.50 / +3.56%	98.00	101.90	96.80	101.90	99.30	61.03	2,307,500
5/10/2022	+4.40 / +4.68%	94.00	98.80	92.00	98.40	95.37	58.94	3,735,300
5/9/2022	-6.20 / -6.19%	98.30	99.00	94.00	94.00	96.72	56.30	5,070,700
5/6/2022	-4.50 / -4.30%	102.30	104.00	100.20	100.20	102.41	60.01	3,234,500
5/5/2022	+0.20 / +0.19%	104.60	105.50	101.90	104.70	104.14	62.71	2,453,900
5/4/2022	-0.50 / -0.48%	104.90	105.90	104.10	104.50	104.74	62.59	2,098,400
4/29/2022	-0.50 / -0.47%	105.00	107.10	104.20	105.00	105.42	62.89	4,011,500
4/28/2022	+2.50 / +2.43%	102.90	106.80	102.50	105.50	104.54	63.19	3,147,500
4/27/2022	-1.30 / -1.25%	102.50	104.00	100.50	103.00	102.04	61.69	3,161,700
4/26/2022	+0.90 / +0.87%	100.20	105.00	97.00	104.30	100.47	62.47	5,537,400
4/25/2022	-7.70 / -6.93%	110.10	110.90	103.40	103.40	105.28	61.93	6,019,525
4/22/2022	-0.90 / -0.80%	112.50	113.90	106.00	111.10	110.06	66.54	11,878,200
4/21/2022	0.00 / 0.00%	111.20	115.90	111.20	112.00	113.50	67.08	4,068,500
4/20/2022	0.00 / 0.00%	112.00	113.00	109.60	112.00	111.87	67.08	3,350,000
4/19/2022	-3.50 / -3.03%	116.50	117.00	112.00	112.00	114.47	67.08	8,196,978
4/18/2022	+0.50 / +0.43%	115.00	118.60	114.00	115.50	116.60	69.18	3,847,800
4/15/2022	-1.60 / -1.37%	115.10	117.90	114.00	115.00	115.62	68.88	4,074,500
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

<<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