Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/7/2018	+0.65 / +1.53%	42.50	43.00	42.35	43.00	42.57	16.02	508,770
9/6/2018	-0.95 / -2.19%	43.10	43.30	42.35	42.35	42.75	15.78	1,546,568
9/5/2018	-0.80 / -1.81%	44.05	44.20	43.00	43.30	43.79	16.13	953,460
9/4/2018	-0.10 / -0.23%	44.10	44.70	44.00	44.10	44.24	16.43	634,400
8/31/2018	+0.05 / +0.11%	44.15	44.90	44.10	44.20	44.46	16.47	1,027,280
8/30/2018	-0.05 / -0.11%	44.20	44.20	43.95	44.15	44.06	16.45	632,170
8/29/2018	0.00 / 0.00%	44.15	44.40	43.95	44.20	44.09	16.47	1,992,517
8/28/2018	-0.20 / -0.45%	44.30	44.45	44.05	44.20	44.21	16.47	909,720
8/27/2018	-0.05 / -0.11%	44.30	44.50	44.20	44.40	44.39	16.54	908,930
8/24/2018	+0.05 / +0.11%	44.40	44.50	43.90	44.45	44.28	16.56	629,740
8/23/2018	+0.35 / +0.79%	44.10	44.50	44.10	44.40	44.41	16.54	1,004,880
8/22/2018	+0.35 / +0.80%	43.75	44.30	43.70	44.05	43.99	16.41	1,434,826
8/21/2018	0.00 / 0.00%	43.60	43.80	43.40	43.70	43.58	16.28	857,610
8/20/2018	+0.20 / +0.46%	43.50	44.30	43.15	43.70	43.73	16.28	955,270
8/17/2018	+0.50 / +1.16%	43.20	43.50	43.00	43.50	43.28	16.21	928,050
8/16/2018	-0.80 / -1.83%	42.90	43.00	42.45	43.00	42.80	16.02	1,378,580
8/15/2018	-0.50 / -1.13%	44.30	44.70	43.70	43.80	44.38	15.95	1,658,080
8/14/2018	+0.85 / +1.96%	43.75	44.35	43.60	44.30	44.05	16.13	1,631,310
8/13/2018	+0.35 / +0.81%	43.10	43.70	43.10	43.45	43.38	15.82	1,073,760
8/10/2018	+0.30 / +0.70%	42.80	43.45	42.70	43.10	43.14	15.69	797,270
8/9/2018	+0.30 / +0.71%	43.00	43.20	42.55	42.80	42.94	15.58	1,232,720
8/8/2018	+0.55 / +1.31%	41.95	42.60	41.90	42.50	42.21	15.47	764,020
8/7/2018	-0.30 / -0.71%	42.30	42.30	41.75	41.95	42.00	15.27	645,810
8/6/2018	-0.35 / -0.82%	42.40	42.70	42.25	42.25	42.40	15.38	350,030
8/3/2018	-0.10 / -0.23%	43.00	43.10	42.40	42.60	42.83	15.51	747,840
8/2/2018	+0.70 / +1.67%	42.00	42.70	41.60	42.70	41.80	15.55	726,710
8/1/2018	-0.80 / -1.87%	42.70	43.05	41.90	42.00	42.27	15.29	2,431,450
7/31/2018	-0.50 / -1.15%	43.30	43.50	42.80	42.80	43.04	15.58	1,591,210
7/30/2018	0.00 / 0.00%	43.40	43.50	43.20	43.30	43.32	15.76	1,197,220
7/27/2018	+0.75 / +1.76%	42.90	43.90	42.55	43.30	43.33	15.76	1,291,840

<<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