Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/30/2023	+3.00 / +3.21%	93.20	98.20	93.10	96.60	96.06	83.43	3,211,100
8/29/2023	-0.40 / -0.43%	94.00	94.00	92.80	93.60	93.38	80.84	3,566,800
8/28/2023	+3.40 / +3.75%	92.00	94.30	91.00	94.00	92.38	81.18	3,564,701
8/25/2023	+0.60 / +0.67%	89.50	91.00	89.10	90.60	90.01	78.24	3,681,400
8/24/2023	+4.50 / +5.26%	85.50	90.10	85.10	90.00	88.68	77.73	6,307,803
8/23/2023	0.00 / 0.00%	86.40	86.80	84.70	86.50	85.80	73.84	5,362,503
8/22/2023	+0.60 / +0.70%	86.30	86.50	83.00	86.50	85.10	73.84	3,814,024
8/21/2023	+0.40 / +0.47%	85.90	86.70	85.50	85.90	86.06	73.33	3,730,218
8/18/2023	-0.50 / -0.58%	85.60	87.90	84.30	85.50	85.85	72.99	4,283,705
8/17/2023	+0.90 / +1.06%	85.00	87.20	85.00	86.00	86.40	73.41	4,283,009
8/16/2023	+1.10 / +1.31%	83.20	85.20	83.20	85.10	84.55	72.65	4,205,408
8/15/2023	+1.40 / +1.69%	82.60	84.30	81.50	84.00	83.03	71.71	1,715,612
8/14/2023	+0.60 / +0.73%	82.10	83.20	82.00	82.60	82.50	70.51	1,014,109
8/11/2023	-0.20 / -0.24%	82.00	83.00	81.50	82.00	82.01	70.00	1,283,362
8/10/2023	-0.90 / -1.08%	83.10	83.30	82.20	82.20	82.56	70.17	1,393,330
8/9/2023	-1.10 / -1.31%	84.00	84.70	83.00	83.10	83.58	70.94	1,472,034
8/8/2023	-0.30 / -0.36%	84.00	84.60	83.80	84.20	84.18	71.88	905,718
8/7/2023	+1.20 / +1.44%	83.60	84.50	83.30	84.50	83.94	72.13	752,518
8/4/2023	-0.40 / -0.48%	84.00	84.50	83.30	83.30	83.52	71.11	2,507,826
8/3/2023	+0.20 / +0.24%	83.80	84.20	82.90	83.70	83.60	71.45	1,007,918
8/2/2023	-1.00 / -1.18%	84.50	84.80	83.50	83.50	84.00	71.28	1,716,535
8/1/2023	-1.10 / -1.29%	85.60	86.30	84.50	84.50	85.48	72.13	1,437,315
7/31/2023	+1.20 / +1.42%	84.70	85.80	84.40	85.60	85.10	73.07	1,512,327
7/28/2023	+0.70 / +0.84%	83.50	84.40	83.10	84.40	83.71	72.05	898,421
7/27/2023	+1.00 / +1.21%	82.80	84.40	82.80	83.70	83.76	71.45	1,779,013
7/26/2023	+1.40 / +1.72%	81.20	82.70	81.10	82.70	82.02	70.60	1,392,252
7/25/2023	+0.30 / +0.37%	81.00	82.20	81.00	81.30	81.48	69.40	1,472,214
7/24/2023	0.00 / 0.00%	81.00	81.30	80.60	81.00	80.96	69.15	6,189,824
7/21/2023	+0.70 / +0.87%	79.70	81.00	79.60	81.00	80.29	69.15	1,373,625
7/20/2023	+1.80 / +2.29%	78.60	81.30	78.50	80.30	80.22	68.55	2,334,307

<<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