Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/28/2018	-1.80 / -4.06%	44.30	44.30	42.50	42.50	43.16	15.47	1,175,250
6/27/2018	-0.20 / -0.45%	44.90	44.90	44.25	44.30	44.52	16.13	489,990
6/26/2018	-0.60 / -1.33%	44.50	44.80	44.30	44.50	44.50	16.20	240,850
6/25/2018	+0.10 / +0.22%	45.40	45.40	44.90	45.10	45.13	16.42	611,540
6/22/2018	+0.60 / +1.35%	44.30	45.00	43.90	45.00	44.39	16.38	375,270
6/21/2018	-1.00 / -2.20%	45.40	45.40	44.10	44.40	44.78	16.17	349,770
6/20/2018	+0.90 / +2.02%	44.90	45.40	44.00	45.40	44.90	16.53	650,560
6/19/2018	-0.90 / -1.98%	45.10	45.10	42.70	44.50	44.02	16.20	6,596,030
6/18/2018	-1.10 / -2.37%	46.90	46.90	45.40	45.40	45.94	16.53	1,640,160
6/15/2018	-0.10 / -0.21%	46.30	46.70	46.25	46.50	46.37	16.93	442,100
6/14/2018	-0.20 / -0.43%	47.00	47.25	46.60	46.60	46.91	16.97	460,360
6/13/2018	+0.50 / +1.08%	46.00	46.90	46.00	46.80	46.44	17.04	641,120
6/12/2018	-1.20 / -2.53%	47.50	47.50	45.70	46.30	46.55	16.86	1,277,200
6/11/2018	-0.45 / -0.94%	47.75	47.95	47.50	47.50	47.72	17.29	721,890
6/8/2018	+0.15 / +0.31%	47.90	48.20	47.50	47.95	47.83	17.46	1,050,890
6/7/2018	-0.70 / -1.44%	48.90	48.90	47.70	47.80	48.10	17.40	1,138,280
6/6/2018	+0.70 / +1.46%	48.00	48.50	47.30	48.50	48.12	17.66	1,017,540
6/5/2018	+0.55 / +1.16%	47.50	48.10	47.20	47.80	47.59	17.40	1,895,750
6/4/2018	+0.80 / +1.72%	46.50	47.45	46.35	47.25	46.92	17.20	1,430,670
6/1/2018	+0.45 / +0.98%	46.00	46.70	45.70	46.45	46.28	16.91	1,571,490
5/31/2018	+0.55 / +1.21%	45.05	46.70	45.00	46.00	46.05	16.75	1,245,040
5/30/2018	-1.95 / -4.11%	47.30	47.30	45.40	45.45	45.76	16.55	1,690,980
5/29/2018	+1.90 / +4.18%	45.50	48.20	44.85	47.40	45.79	17.26	2,350,500
5/28/2018	-3.40 / -6.95%	47.20	48.20	45.50	45.50	46.20	16.57	2,138,470
5/25/2018	-10.60 / -17.82%	51.00	51.00	48.90	48.90	50.02	17.80	971,980
5/24/2018	-1.10 / -1.82%	60.90	61.20	59.50	59.50	59.97	18.36	1,477,039
5/23/2018	+0.90 / +1.51%	60.00	61.00	59.50	60.60	60.28	18.70	1,177,080
5/22/2018	-1.30 / -2.13%	61.00	61.50	59.50	59.70	60.34	18.42	2,354,089
5/21/2018	+0.20 / +0.33%	61.20	62.40	61.00	61.00	61.66	18.83	1,535,620
5/18/2018	+0.20 / +0.33%	60.60	61.00	58.80	60.80	59.86	18.76	979,930

<<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