Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
6/29/2022	+0.30 / +0.33%	88.90	90.00	88.20	90.00	89.13	65.28	2,808,800
6/28/2022	+3.20 / +3.70%	89.50	90.20	87.20	89.70	89.07	65.06	3,878,200
6/27/2022	+1.00 / +1.17%	86.40	87.90	85.90	86.50	87.06	62.74	2,519,100
6/24/2022	0.00 / 0.00%	86.10	87.80	85.50	85.50	86.50	62.02	931,400
6/23/2022	+1.00 / +1.18%	84.00	86.80	83.70	85.50	85.16	62.02	3,422,125
6/22/2022	-4.60 / -5.16%	89.80	90.40	84.40	84.50	87.58	61.29	3,426,300
6/21/2022	-2.90 / -3.15%	92.40	93.50	89.00	89.10	91.42	64.63	3,188,800
6/20/2022	0.00 / 0.00%	93.50	94.50	91.30	92.00	92.86	66.73	2,667,500
6/17/2022	0.00 / 0.00%	90.30	92.60	89.00	92.00	90.40	66.73	4,164,800
6/16/2022	+1.50 / +1.66%	91.00	93.80	90.20	92.00	92.05	66.73	3,387,500
6/15/2022	+1.40 / +1.57%	90.60	90.60	88.00	90.50	89.66	65.64	2,866,700
6/14/2022	+2.90 / +3.36%	86.00	89.90	85.50	89.10	88.17	64.63	2,895,400
6/13/2022	-4.60 / -5.07%	88.00	90.80	86.00	86.20	88.58	62.52	3,835,600
6/10/2022	-5.30 / -4.60%	113.40	114.70	110.00	110.00	112.81	65.88	4,131,600
6/9/2022	+0.30 / +0.26%	115.50	115.90	113.30	115.30	114.50	69.06	2,415,400
6/8/2022	-0.60 / -0.52%	116.30	117.60	114.50	115.00	115.98	68.88	3,038,600
6/7/2022	+2.60 / +2.30%	112.70	115.60	108.60	115.60	111.98	69.24	6,026,500
6/6/2022	-1.00 / -0.88%	114.00	116.00	112.00	113.00	114.47	67.68	3,317,400
6/3/2022	+2.50 / +2.24%	111.50	114.00	110.90	114.00	112.23	68.28	2,620,100
6/2/2022	-0.30 / -0.27%	112.80	114.80	111.10	111.50	113.35	66.78	2,763,900
6/1/2022	+1.90 / +1.73%	109.90	112.90	109.80	111.80	111.48	66.96	3,350,800
5/31/2022	-1.40 / -1.26%	111.30	111.30	107.50	109.90	109.52	65.82	2,855,300
5/30/2022	-0.50 / -0.45%	111.10	112.40	109.20	111.30	111.02	66.66	10,997,000
5/27/2022	+6.20 / +5.87%	105.60	112.00	105.50	111.80	110.04	66.96	4,495,100
5/26/2022	+0.60 / +0.57%	105.20	107.10	104.60	105.60	105.73	63.25	1,766,400
5/25/2022	+6.80 / +6.92%	99.50	105.00	98.70	105.00	102.83	62.89	3,770,800
5/24/2022	+1.70 / +1.76%	96.50	98.20	96.00	98.20	97.33	58.82	1,404,700
5/23/2022	-1.00 / -1.03%	98.20	98.20	96.10	96.50	97.37	57.80	1,343,359
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

<<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