Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/11/2019	+0.10 / +0.19%	54.00	54.20	53.40	54.10	53.86	23.06	1,249,870
9/10/2019	+0.20 / +0.37%	54.20	54.40	53.60	54.00	54.06	23.02	1,781,610
9/9/2019	+0.90 / +1.70%	53.00	54.40	52.50	53.80	53.81	22.93	2,507,800
9/6/2019	+0.30 / +0.57%	52.90	53.20	52.30	52.90	52.65	22.55	1,142,710
9/5/2019	-0.60 / -1.13%	53.40	53.50	52.60	52.60	52.95	22.42	1,548,227
9/4/2019	-0.50 / -0.93%	53.70	54.20	53.00	53.20	53.62	22.68	1,705,300
9/3/2019	+0.60 / +1.13%	53.00	54.00	53.00	53.70	53.61	22.89	1,452,911
8/30/2019	+0.40 / +0.76%	53.00	53.40	52.90	53.10	53.16	22.64	1,018,101
8/29/2019	+0.60 / +1.15%	52.20	52.80	51.90	52.70	52.29	22.47	1,368,415
8/28/2019	-0.70 / -1.33%	53.00	53.20	52.10	52.10	52.51	22.21	1,817,594
8/27/2019	-0.90 / -1.68%	54.00	54.30	52.80	52.80	53.53	22.51	1,566,370
8/26/2019	-0.70 / -1.29%	53.50	54.20	53.50	53.70	53.89	22.89	1,856,160
8/23/2019	+1.40 / +2.64%	53.10	54.40	52.60	54.40	53.20	23.19	1,868,200
8/22/2019	-0.60 / -1.12%	53.60	54.30	52.90	53.00	53.60	22.59	1,892,640
8/21/2019	-0.40 / -0.74%	54.10	54.50	53.40	53.60	53.82	22.85	3,408,020
8/20/2019	+1.60 / +3.05%	52.40	54.00	52.40	54.00	53.32	23.02	2,277,750
8/19/2019	+0.40 / +0.77%	52.00	52.70	51.20	52.40	51.90	22.34	2,889,780
8/16/2019	-1.00 / -1.89%	53.00	55.10	52.00	52.00	53.71	22.17	4,531,020
8/15/2019	-0.20 / -0.38%	51.90	53.00	51.40	53.00	52.21	22.59	2,223,880
8/14/2019	+0.70 / +1.33%	53.00	53.70	52.80	53.20	53.33	22.25	2,255,370
8/13/2019	+0.20 / +0.38%	52.10	53.20	51.70	52.50	52.29	21.96	2,688,100
8/12/2019	+1.20 / +2.35%	51.10	52.60	50.70	52.30	51.76	21.88	5,587,220
8/9/2019	+0.80 / +1.59%	50.30	51.40	50.00	51.10	50.96	21.37	1,773,880
8/8/2019	+0.55 / +1.11%	49.85	50.60	49.85	50.30	50.22	21.04	2,085,510
8/7/2019	+0.80 / +1.63%	49.00	49.75	48.95	49.75	49.32	20.81	1,268,610
8/6/2019	-0.05 / -0.10%	48.20	49.30	48.20	48.95	48.74	20.47	1,819,693
8/5/2019	+0.20 / +0.41%	49.00	49.80	48.80	49.00	49.25	20.50	2,342,100
8/2/2019	+0.45 / +0.93%	48.05	49.00	47.85	48.80	48.32	20.41	2,199,423
8/1/2019	-0.05 / -0.10%	48.40	48.60	48.20	48.35	48.42	20.22	1,007,260
7/31/2019	+0.60 / +1.26%	47.80	48.40	47.50	48.40	47.85	20.24	1,184,780

<<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