Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
5/20/2022	+0.50 / +0.52%	97.70	98.90	97.00	97.50	97.87	58.40	1,440,400
5/19/2022	-0.70 / -0.72%	95.10	97.70	95.10	97.00	96.47	58.10	2,556,700
5/18/2022	-2.00 / -2.01%	99.70	100.10	97.50	97.70	98.45	58.52	2,014,400
5/17/2022	+6.50 / +6.97%	93.00	99.70	92.50	99.70	95.72	59.72	2,045,800
5/16/2022	-0.40 / -0.43%	97.50	97.50	93.20	93.20	95.52	55.82	1,740,900
5/13/2022	-2.00 / -2.09%	96.10	99.00	93.10	93.60	95.98	56.06	4,186,100
5/12/2022	-6.30 / -6.18%	99.30	101.90	95.00	95.60	98.85	57.26	4,275,700
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

<<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