Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/19/2018	-0.40 / -0.93%	42.20	42.90	42.20	42.50	42.55	15.47	823,150
7/18/2018	+1.00 / +2.39%	42.00	42.90	41.90	42.90	42.43	15.62	1,196,080
7/17/2018	+1.00 / +2.44%	40.70	41.90	40.55	41.90	41.34	15.26	1,383,460
7/16/2018	+0.30 / +0.74%	41.10	41.50	40.65	40.90	41.03	14.89	764,230
7/13/2018	+1.80 / +4.64%	39.50	40.80	39.30	40.60	40.28	14.78	1,060,620
7/12/2018	-0.40 / -1.02%	38.60	39.65	38.50	38.80	38.92	14.13	770,480
7/11/2018	-1.20 / -2.97%	39.50	40.00	38.60	39.20	39.19	14.27	801,770
7/10/2018	+0.25 / +0.62%	40.30	40.70	40.00	40.40	40.27	14.71	249,100
7/9/2018	-0.65 / -1.59%	41.00	41.35	39.80	40.15	40.84	14.62	668,170
7/6/2018	+1.30 / +3.29%	39.00	41.70	38.90	40.80	40.11	14.85	913,260
7/5/2018	-0.50 / -1.25%	40.00	40.10	38.50	39.50	39.32	14.38	711,240
7/4/2018	+1.00 / +2.56%	39.05	40.00	38.50	40.00	39.25	14.56	1,023,200
7/3/2018	-1.20 / -2.99%	40.20	40.65	39.00	39.00	39.65	14.20	1,351,030
7/2/2018	-1.30 / -3.13%	41.50	41.90	40.00	40.20	40.62	14.64	1,074,210
6/29/2018	-1.00 / -2.35%	42.50	43.00	41.50	41.50	42.09	15.11	759,780
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

<<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