Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/22/2021	+2.80 / +3.23%	86.20	89.60	86.20	89.40	88.80	52.98	4,475,571
7/21/2021	-0.20 / -0.23%	86.80	87.90	86.10	86.60	86.90	51.32	4,340,686
7/20/2021	+2.10 / +2.48%	84.80	86.80	83.90	86.80	85.17	51.44	3,895,576
7/19/2021	-2.10 / -2.42%	85.20	86.40	84.50	84.70	85.27	50.20	3,628,800
7/16/2021	+1.40 / +1.64%	85.90	88.00	85.50	86.80	86.37	51.44	2,385,700
7/15/2021	+0.20 / +0.23%	84.70	86.60	84.70	85.40	85.44	50.61	2,734,600
7/14/2021	-1.80 / -2.07%	87.60	87.60	84.70	85.20	85.94	50.49	2,607,200
7/13/2021	+0.90 / +1.05%	86.90	87.30	85.00	87.00	86.57	51.56	2,634,900
7/12/2021	-3.60 / -4.01%	88.80	89.70	83.60	86.10	85.82	51.03	7,615,900
7/9/2021	-0.10 / -0.11%	89.60	92.00	88.80	89.70	90.48	53.16	4,288,900
7/8/2021	-0.70 / -0.77%	90.40	90.50	89.00	89.80	89.70	53.22	2,617,322
7/7/2021	+3.50 / +4.02%	87.00	91.00	85.00	90.50	87.93	53.63	6,182,100
7/6/2021	-5.70 / -6.15%	92.50	93.00	87.00	87.00	90.78	51.56	3,824,100
7/5/2021	+0.80 / +0.87%	95.00	95.00	91.00	92.70	91.53	54.94	6,430,028
7/2/2021	+3.00 / +3.37%	89.30	92.50	88.90	91.90	90.43	54.46	3,908,500
7/1/2021	+0.90 / +1.02%	88.10	88.90	88.00	88.90	88.54	52.69	1,700,100
6/30/2021	-0.60 / -0.68%	89.00	89.10	88.00	88.00	88.47	52.15	2,174,432
6/29/2021	+2.90 / +3.38%	86.60	89.00	86.30	88.60	88.38	52.51	5,571,900
6/28/2021	+0.50 / +0.59%	86.10	86.10	85.40	85.70	85.82	50.79	1,858,800
6/25/2021	+0.50 / +0.59%	84.70	85.40	84.20	85.20	84.96	50.49	1,613,400
6/24/2021	-0.20 / -0.24%	84.30	84.90	83.90	84.70	84.29	50.20	2,207,800
6/23/2021	-0.50 / -0.59%	85.30	85.60	84.10	84.90	84.81	50.32	3,010,300
6/22/2021	-0.20 / -0.23%	86.10	86.60	85.40	85.40	85.99	50.61	3,285,300
6/21/2021	+1.80 / +2.15%	83.60	86.30	83.20	85.60	85.04	50.73	3,990,900
6/18/2021	+1.20 / +1.45%	83.10	84.20	82.70	83.80	83.68	49.66	1,728,500
6/17/2021	-0.50 / -0.60%	82.10	83.10	82.10	82.60	82.61	48.95	2,346,400
6/16/2021	-0.10 / -0.12%	83.20	84.60	82.70	83.10	83.51	49.25	2,774,400
6/15/2021	-0.60 / -0.72%	83.80	84.50	83.20	83.20	83.79	49.31	1,778,700
6/14/2021	+0.30 / +0.36%	83.50	84.60	83.00	83.80	83.50	49.66	4,650,976
6/11/2021	+1.60 / +1.95%	81.50	83.90	81.30	83.50	83.23	49.49	2,439,600

<<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