Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/26/2017	+1.10 / +2.36%	46.70	47.80	46.70	47.80	47.43	14.45	797,104
7/25/2017	+0.20 / +0.43%	46.50	46.90	46.20	46.70	46.48	14.12	687,544
7/24/2017	+0.30 / +0.65%	46.20	46.60	46.00	46.50	46.23	14.06	896,990
7/21/2017	-0.60 / -1.28%	47.00	47.30	46.20	46.20	46.59	13.96	963,330
7/20/2017	-0.10 / -0.21%	46.60	46.90	46.20	46.80	46.46	14.15	1,196,480
7/19/2017	-0.90 / -1.88%	47.80	48.30	46.60	46.90	47.43	14.18	1,084,170
7/18/2017	-0.20 / -0.42%	47.60	48.00	47.35	47.80	47.63	14.45	1,016,850
7/17/2017	-0.70 / -1.44%	48.70	48.70	47.70	48.00	48.06	14.51	1,035,330
7/14/2017	-0.15 / -0.31%	48.85	48.95	48.40	48.70	48.64	14.72	764,080
7/13/2017	+0.90 / +1.88%	47.80	48.85	47.70	48.85	48.51	14.77	1,195,830
7/12/2017	+0.35 / +0.74%	47.90	48.10	47.05	47.95	47.61	14.49	981,630
7/11/2017	-0.60 / -1.24%	47.75	48.10	47.00	47.60	47.54	14.39	8,047,560
7/10/2017	-0.40 / -0.82%	48.20	48.70	47.60	48.20	48.24	14.57	8,836,570
7/7/2017	+0.70 / +1.46%	48.10	49.40	48.00	48.60	48.79	14.69	9,467,400
7/6/2017	+1.20 / +2.57%	46.75	47.90	46.60	47.90	47.37	14.48	2,074,630
7/5/2017	+0.10 / +0.21%	46.50	46.70	46.45	46.70	46.57	14.12	658,490
7/4/2017	+0.20 / +0.43%	46.60	46.70	46.30	46.60	46.44	14.09	942,560
7/3/2017	-0.45 / -0.96%	46.85	46.85	46.30	46.40	46.43	14.02	812,700
6/30/2017	+0.35 / +0.75%	46.50	46.85	45.80	46.85	46.49	14.16	1,217,400
6/29/2017	+0.15 / +0.32%	46.30	46.65	46.30	46.50	46.46	14.06	880,260
6/28/2017	+0.65 / +1.42%	45.90	46.40	45.65	46.35	45.97	14.01	1,310,300
6/27/2017	-1.00 / -2.14%	46.50	46.60	45.45	45.70	45.91	13.81	3,063,860
6/26/2017	-0.75 / -1.58%	47.85	47.85	46.50	46.70	46.99	14.12	1,395,990
6/23/2017	-0.15 / -0.32%	47.50	47.80	47.20	47.45	47.54	14.34	779,780
6/22/2017	+0.10 / +0.21%	47.30	48.30	47.30	47.60	47.86	14.39	1,394,630
6/21/2017	+1.35 / +2.93%	46.30	47.50	46.05	47.50	46.70	14.36	2,092,410
6/20/2017	-0.15 / -0.32%	46.50	46.50	46.00	46.15	46.17	13.95	912,030
6/19/2017	+0.60 / +1.31%	46.00	46.40	45.95	46.30	46.11	13.99	1,342,040
6/16/2017	+0.30 / +0.66%	45.50	45.75	45.30	45.70	45.52	13.81	1,463,990
6/15/2017	+0.20 / +0.44%	45.25	45.40	45.05	45.40	45.20	13.72	635,030

<<Previous 30 days Next 30 days>>

FPT News

29/10	FPT: Change in the 58th Business Registration Certificate
24/10	FPT: Update charter
24/10	FPT: BOD resolution dated October 22, 2024
21/10	FPT: Financial performance highlights in Quarter 3.2024
15/10	FPT: Notification Insider Transaction - Nguyen Viet Thang