Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/29/2016	-0.55 / -1.15%	47.60	48.00	47.10	47.35	47.63	12.19	3,124,090
9/28/2016	+0.10 / +0.21%	47.65	48.50	47.60	47.90	48.02	12.33	3,057,680
9/27/2016	0.00 / 0.00%	47.75	47.80	47.30	47.80	47.52	12.31	2,011,410
9/26/2016	+0.40 / +0.84%	47.60	48.20	47.60	47.80	47.86	12.31	3,178,720
9/23/2016	+0.80 / +1.72%	46.80	47.60	46.80	47.40	47.30	12.20	25,095,193
9/22/2016	+1.10 / +2.42%	45.50	47.40	45.50	46.60	46.40	12.00	2,821,740
9/21/2016	-0.15 / -0.33%	45.70	45.90	45.40	45.50	45.66	11.72	3,410,200
9/20/2016	+0.35 / +0.77%	45.50	45.90	45.20	45.65	45.64	11.75	1,374,570
9/19/2016	+0.30 / +0.67%	45.40	45.50	44.80	45.30	45.17	11.66	944,500
9/16/2016	+0.20 / +0.45%	44.50	45.00	44.40	45.00	44.63	11.59	855,440
9/15/2016	-0.70 / -1.54%	45.50	45.50	44.50	44.80	45.10	11.54	1,156,400
9/14/2016	+0.30 / +0.66%	45.15	45.95	45.00	45.50	45.63	11.72	1,283,090
9/13/2016	+0.20 / +0.44%	45.00	45.35	44.50	45.20	44.98	11.64	1,151,590
9/12/2016	-0.70 / -1.53%	45.50	45.60	44.90	45.00	45.20	11.59	1,899,570
9/9/2016	+0.10 / +0.22%	46.00	46.50	45.50	45.70	46.01	11.77	6,675,616
9/8/2016	+1.50 / +3.40%	44.40	46.20	44.20	45.60	45.37	11.74	3,243,480
9/7/2016	-0.10 / -0.23%	44.10	44.10	43.50	44.10	43.95	11.36	1,451,540
9/6/2016	-0.30 / -0.67%	44.40	44.80	44.20	44.20	44.37	11.38	11,042,224
9/5/2016	0.00 / 0.00%	44.50	44.80	44.10	44.50	44.51	11.46	2,296,530
9/1/2016	+0.60 / +1.37%	44.30	45.00	44.00	44.50	44.54	11.46	2,165,860
8/31/2016	+1.30 / +3.05%	42.90	44.40	42.70	43.90	43.73	11.30	3,190,540
8/30/2016	0.00 / 0.00%	42.50	42.90	42.50	42.60	42.65	10.97	529,860
8/29/2016	-0.40 / -0.93%	43.20	43.50	42.60	42.60	43.02	10.97	996,310
8/26/2016	+0.60 / +1.42%	42.40	43.40	42.40	43.00	43.07	11.07	2,217,420
8/25/2016	+0.40 / +0.95%	42.10	42.50	41.90	42.40	42.15	10.92	601,280
8/24/2016	+0.30 / +0.72%	41.80	42.40	41.80	42.00	42.13	10.81	769,230
8/23/2016	+0.20 / +0.48%	41.80	41.90	41.40	41.70	41.65	10.74	443,570
8/22/2016	-0.90 / -2.12%	42.00	42.10	41.50	41.50	41.89	10.69	994,470
8/19/2016	-0.70 / -1.62%	43.30	43.30	42.40	42.40	42.73	10.66	662,470
8/18/2016	-0.10 / -0.23%	43.20	44.00	43.00	43.10	43.42	10.84	1,170,590

<<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