Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FPT.VN stock page

FPT Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-15129,099.98129,499.98128,199.98128,699.9897,798.342,916,584
2024-08-14130,699.98131,499.98129,499.98129,499.9898,406.264,835,084
2024-08-13129,699.98130,199.98127,999.98129,699.9898,558.245,518,312
2024-08-12126,899.98130,199.98126,199.98129,999.9898,786.208,570,377
2024-08-09122,399.98126,899.98121,999.98126,899.9896,430.537,604,422
2024-08-08121,599.98122,399.98120,899.98121,399.9892,251.124,082,954
2024-08-07120,999.98121,999.98120,199.98121,999.9892,707.053,570,843
2024-08-06119,999.98121,899.98119,799.98120,799.9891,795.188,882,642
2024-08-05121,099.98122,899.98117,399.98118,599.9890,123.4113,175,230
2024-08-02122,099.98124,799.98120,999.98123,199.9893,618.9312,848,860
2024-08-01129,599.98129,699.98124,099.98124,799.9894,834.768,690,932
2024-07-31127,299.98128,599.98126,599.98128,599.9897,722.353,911,760
2024-07-30128,999.98129,499.98126,999.98127,999.9897,266.423,066,107
2024-07-29129,999.98130,599.98128,999.98128,999.9898,026.316,337,398
2024-07-26125,899.98127,999.98124,399.98127,999.9897,266.428,454,882
2024-07-25124,199.98125,499.98124,099.98124,999.9894,986.734,109,228
2024-07-24125,499.98126,599.98123,999.98125,999.9895,746.635,277,201
2024-07-23124,899.98127,499.98124,799.98125,499.9895,366.686,845,675
2024-07-22125,999.98125,999.98123,199.98124,099.9894,302.837,864,380
2024-07-19128,599.98129,299.98125,999.98125,999.9895,746.638,319,527
2024-07-18131,399.98131,399.98127,799.98127,899.9897,190.4313,693,880
2024-07-17133,999.98134,099.98129,899.98131,899.98100,230.008,817,178
2024-07-16133,599.98134,499.98132,299.98133,999.98101,825.785,505,534
2024-07-15133,499.98134,799.98132,299.98132,699.98100,837.923,880,009
2024-07-12132,199.98135,999.98132,199.98133,799.98101,673.804,541,351
2024-07-11134,099.98135,399.98132,499.98132,999.98101,065.888,705,858
2024-07-10135,999.98136,999.98133,999.98133,999.98101,825.788,017,192
2024-07-09139,099.98139,299.98135,999.98137,499.98104,485.4112,265,568
2024-07-08138,499.98139,599.98137,499.98139,599.98106,081.187,723,712
2024-07-05136,099.98139,699.98136,099.98138,699.98105,397.289,878,892
2024-07-04132,099.98135,799.98132,099.98135,799.98103,193.5910,269,145
2024-07-03130,499.98132,799.98130,099.98130,999.9899,546.109,973,389
2024-07-02128,599.98132,099.98127,499.98127,999.9897,266.429,563,403
2024-07-01130,399.98130,399.98128,499.98128,599.9897,722.358,164,311
2024-06-28132,799.98132,799.98130,399.98130,499.9899,166.158,390,746
2024-06-27131,299.98134,099.98130,799.98132,799.98100,913.918,257,542
2024-06-26130,999.98131,799.98129,399.98131,799.98100,154.019,135,072
2024-06-25130,999.98131,099.98128,599.98129,999.9898,786.2017,773,430
2024-06-24134,999.98135,499.98131,999.98132,099.98100,381.9818,204,491
2024-06-21133,899.98136,099.98133,299.98136,099.98103,421.569,681,426
2024-06-20132,999.98135,699.98131,799.98133,299.98101,293.8513,991,788
2024-06-19127,999.98132,799.98126,599.98131,499.9899,926.0412,990,540
2024-06-18128,799.98129,699.98127,999.98127,999.9897,266.428,775,053
2024-06-17130,999.98131,399.98128,499.98128,799.9897,874.336,157,515
2024-06-14130,099.98132,599.98128,999.98130,999.9899,546.108,358,109
2024-06-13133,699.98133,799.98129,999.98129,999.9898,786.2010,975,395
2024-06-12127,899.98132,699.98127,799.98131,999.98100,305.9914,187,610
2024-06-11144,299.94146,499.94143,099.95146,499.9496,043.9512,246,818
2024-06-10143,499.95144,999.94142,999.95143,999.9594,404.985,492,265
2024-06-07140,999.95141,999.95140,499.95141,999.9593,093.805,784,961
2024-06-06140,299.95141,699.95138,799.95139,599.9591,520.387,610,964
2024-06-05139,999.95144,899.94139,699.95140,099.9591,848.189,225,739
2024-06-04138,999.95139,299.95137,799.95139,099.9591,192.5910,255,700
2024-06-03134,999.95137,599.95134,699.95136,899.9589,750.2911,308,649
2024-05-31134,999.95136,799.95133,799.95134,599.9588,242.433,922,880
2024-05-30133,799.95134,999.95131,899.95134,999.9588,504.6710,621,570
2024-05-29137,099.95138,199.95134,799.95135,699.9588,963.588,885,034
2024-05-28133,999.95136,999.95133,099.95136,999.9589,815.857,884,021
2024-05-27132,999.95133,499.95130,599.95132,799.9587,062.378,904,674
2024-05-24137,999.95137,999.95130,599.95131,899.9586,472.3420,562,317
← NewerPage 10 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-281,000.0001 VND
2025-12-011,000.0001 VND
2025-06-12999.9999 VND
2024-12-02999.9999 VND
2024-06-121,149.9998 VND
2023-08-24999.9996 VND
2023-07-051,149.9996 VND
2022-08-24999.9994 VND
2022-06-131,199.9993 VND
2021-08-16999.9990 VND
2021-06-011,149.9989 VND
2020-08-17999.9988 VND
2020-05-131,149.9986 VND
2019-08-15999.9985 VND
2019-05-171,099.9984 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.