Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/5/2019	-0.35 / -0.75%	46.80	47.00	46.40	46.60	46.72	19.49	1,137,770
7/4/2019	+0.15 / +0.32%	47.00	47.20	46.80	46.95	46.97	19.64	1,275,800
7/3/2019	-0.10 / -0.21%	46.70	46.90	46.55	46.80	46.71	19.58	1,949,466
7/2/2019	-0.20 / -0.42%	47.00	47.50	46.65	46.90	47.03	19.62	3,443,626
7/1/2019	+1.60 / +3.52%	46.00	47.10	45.90	47.10	46.63	19.70	2,551,280
6/28/2019	+0.10 / +0.22%	45.40	46.00	44.90	45.50	45.26	19.03	2,479,220
6/27/2019	-0.75 / -1.63%	46.05	46.10	45.30	45.40	45.71	18.99	1,425,280
6/26/2019	-0.35 / -0.75%	46.50	46.50	46.10	46.15	46.27	19.30	1,651,050
6/25/2019	+1.35 / +2.99%	45.00	46.55	44.80	46.50	45.82	19.45	3,289,450
6/24/2019	-0.25 / -0.55%	45.40	45.45	45.15	45.15	45.31	18.89	726,160
6/21/2019	0.00 / 0.00%	45.50	45.60	45.25	45.40	45.43	18.99	922,460
6/20/2019	+0.75 / +1.68%	44.85	45.40	44.65	45.40	45.13	18.99	1,356,030
6/19/2019	+0.60 / +1.36%	44.30	44.70	44.20	44.65	44.45	18.68	1,220,820
6/18/2019	0.00 / 0.00%	44.35	44.45	43.75	44.05	43.99	18.42	790,680
6/17/2019	-0.35 / -0.79%	44.10	44.50	43.90	44.05	44.12	18.42	1,363,010
6/14/2019	-0.15 / -0.34%	44.60	44.90	44.40	44.40	44.65	18.57	559,800
6/13/2019	-0.50 / -1.11%	45.05	45.10	44.50	44.55	44.83	18.63	856,270
6/12/2019	-0.15 / -0.33%	45.20	45.60	45.00	45.05	45.30	18.84	1,313,270
6/11/2019	+0.10 / +0.22%	45.10	45.60	44.90	45.20	45.27	18.91	1,296,500
6/10/2019	-0.10 / -0.22%	45.50	45.70	44.80	45.10	45.30	18.86	1,248,340
6/7/2019	+0.70 / +1.57%	44.80	45.25	44.70	45.20	45.03	18.91	1,331,962
6/6/2019	+0.90 / +2.06%	43.80	44.70	43.60	44.50	44.33	18.61	1,176,131
6/5/2019	+0.30 / +0.69%	43.50	43.90	43.50	43.60	43.70	18.24	690,100
6/4/2019	-0.20 / -0.46%	43.50	43.70	43.25	43.30	43.41	18.11	587,160
6/3/2019	-0.60 / -1.36%	44.00	44.10	43.50	43.50	43.82	18.19	881,810
5/31/2019	-0.45 / -1.01%	44.60	44.80	44.10	44.10	44.47	18.45	611,860
5/30/2019	+0.45 / +1.02%	44.10	44.70	43.90	44.55	44.20	18.63	986,450
5/29/2019	-0.75 / -1.67%	44.85	44.85	44.00	44.10	44.32	18.45	1,505,300
5/28/2019	-0.40 / -0.88%	45.00	45.40	44.75	44.85	44.97	18.76	768,470
5/27/2019	-0.35 / -0.77%	45.30	45.45	44.65	45.25	44.95	18.93	1,431,175

<<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