Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
8/6/2024	+2.20 / +1.85%	120.00	121.90	119.80	120.80	120.70	120.80	7,021,850
8/5/2024	-4.60 / -3.73%	121.10	122.90	117.40	118.60	120.41	118.60	10,415,200
8/2/2024	-1.60 / -1.28%	122.10	124.80	121.00	123.20	122.80	123.20	10,157,200
8/1/2024	-3.80 / -2.95%	129.60	129.70	124.10	124.80	126.18	124.80	6,870,301
7/31/2024	+0.60 / +0.47%	127.30	128.60	126.60	128.60	127.78	128.60	3,094,200
7/30/2024	-1.00 / -0.78%	129.00	129.50	127.00	128.00	128.00	128.00	2,423,800
7/29/2024	+1.00 / +0.78%	130.00	130.60	129.00	129.00	129.86	129.00	5,009,800
7/26/2024	+3.00 / +2.40%	125.90	128.00	124.40	128.00	125.83	128.00	6,683,700
7/25/2024	-1.00 / -0.79%	124.20	125.50	124.10	125.00	124.76	125.00	3,248,401
7/24/2024	+0.50 / +0.40%	125.50	126.60	124.00	126.00	125.46	126.00	4,171,700
7/23/2024	+1.40 / +1.13%	124.90	127.50	124.80	125.50	126.65	125.50	5,411,600
7/22/2024	-1.90 / -1.51%	126.00	126.00	123.20	124.10	124.22	124.10	6,216,900
7/19/2024	-1.90 / -1.49%	128.60	129.30	126.00	126.00	127.09	126.00	6,576,700
7/18/2024	-4.00 / -3.03%	131.40	131.40	127.80	127.90	128.88	127.90	10,825,201
7/17/2024	-2.10 / -1.57%	134.00	134.10	129.90	131.90	132.25	131.90	6,970,100
7/16/2024	+1.30 / +0.98%	133.60	134.50	132.30	134.00	133.31	134.00	4,352,200
7/15/2024	-1.10 / -0.82%	133.50	134.80	132.30	132.70	133.27	132.70	3,067,200
7/12/2024	+0.80 / +0.60%	132.20	136.00	132.20	133.80	133.97	133.80	3,590,000
7/11/2024	-1.00 / -0.75%	134.10	135.40	132.50	133.00	133.55	133.00	6,882,100
7/10/2024	-3.50 / -2.55%	136.00	137.00	134.00	134.00	135.54	134.00	6,337,700
7/9/2024	-2.10 / -1.50%	139.10	139.30	136.00	137.50	137.14	137.50	9,696,100
7/8/2024	+0.90 / +0.65%	138.50	139.60	137.50	139.60	138.90	139.60	6,105,700
7/5/2024	+2.90 / +2.14%	136.10	139.70	136.10	138.70	138.40	138.70	7,809,400
7/4/2024	+4.80 / +3.66%	132.10	135.80	132.10	135.80	134.08	135.80	8,117,900
7/3/2024	+3.00 / +2.34%	130.50	132.80	130.10	131.00	131.66	131.00	7,884,101
7/2/2024	-0.60 / -0.47%	128.60	132.10	127.50	128.00	130.00	128.00	7,560,001
7/1/2024	-1.90 / -1.46%	130.40	130.40	128.50	128.60	129.02	128.60	6,454,000
6/28/2024	-2.30 / -1.73%	132.80	132.80	130.40	130.50	131.70	130.50	6,633,000
6/27/2024	+1.00 / +0.76%	131.30	134.10	130.80	132.80	132.39	132.80	6,527,700
6/26/2024	+1.80 / +1.38%	131.00	131.80	129.40	131.80	130.41	131.80	7,221,400

<<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