FPT Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-24	137,999.95	137,999.95	130,599.95	131,899.95	86,472.34	20,562,317
2024-05-23	137,499.95	137,799.95	134,999.95	137,499.95	90,143.64	5,482,955
2024-05-22	137,899.95	139,699.95	136,099.95	137,999.95	90,471.44	10,375,863
2024-05-21	133,999.95	135,999.95	133,499.95	135,999.95	89,160.26	6,119,117
2024-05-20	135,199.95	136,099.95	132,999.95	132,999.95	87,193.49	4,573,008
2024-05-17	135,399.95	135,999.95	133,699.95	134,499.95	88,176.87	4,435,536
2024-05-16	135,599.95	137,299.95	134,199.95	135,399.95	88,766.90	5,882,866
2024-05-15	131,499.95	134,499.95	131,299.95	134,099.95	87,914.64	6,863,077
2024-05-14	129,999.95	131,699.95	129,599.95	130,499.95	85,554.51	4,585,228
2024-05-13	131,299.95	131,499.95	128,799.95	129,699.95	85,030.04	6,343,003
2024-05-10	131,299.95	132,199.95	129,199.95	130,999.95	85,882.31	6,064,419
2024-05-09	130,599.95	132,799.95	129,999.95	130,299.95	85,423.39	4,424,769
2024-05-08	130,099.95	130,999.95	129,299.95	130,999.95	85,882.31	5,563,694
2024-05-07	127,999.95	131,599.95	127,199.95	131,299.95	86,078.98	5,635,948
2024-05-06	126,499.95	127,599.95	124,499.95	127,599.95	83,653.30	3,992,708
2024-05-03	128,099.95	128,399.95	125,599.95	125,899.95	82,538.80	6,787,139
2024-05-02	123,799.95	128,999.95	123,499.95	127,299.95	83,456.62	10,020,322
2024-04-26	122,999.95	125,399.95	122,199.95	123,199.95	80,768.70	8,805,605
2024-04-25	122,499.95	127,999.95	121,899.95	123,199.95	80,768.70	13,406,254
2024-04-24	113,599.96	120,099.95	113,199.96	120,099.95	78,736.38	15,923,263
2024-04-23	110,899.96	113,299.96	109,899.96	112,299.96	73,622.77	6,158,977
2024-04-22	109,999.96	111,399.96	108,899.96	110,299.96	72,311.59	3,644,467
2024-04-19	110,499.96	111,199.96	108,999.96	108,999.96	71,459.32	11,421,392
2024-04-17	113,099.96	113,099.96	111,599.96	111,799.96	73,294.98	4,361,488
2024-04-16	111,999.96	113,199.96	111,499.96	112,999.96	74,081.69	6,580,128
2024-04-15	115,499.96	115,599.96	111,499.96	111,599.96	73,163.86	6,239,862
2024-04-12	115,899.96	115,899.96	114,299.96	115,499.96	75,720.66	2,709,502
2024-04-11	113,499.96	115,399.96	113,299.96	114,899.96	75,327.31	2,361,497
2024-04-10	113,499.96	115,599.96	113,299.96	113,799.96	74,606.16	2,883,345
2024-04-09	112,599.96	113,199.96	112,499.96	112,999.96	74,081.69	2,083,930
2024-04-08	113,699.96	113,699.96	112,599.96	112,599.96	73,819.45	2,839,673
2024-04-05	113,099.96	114,699.96	112,599.96	113,699.96	74,540.60	4,132,719
2024-04-04	114,999.96	115,799.96	113,999.96	113,999.96	74,737.28	4,262,419
2024-04-03	116,099.96	116,999.96	115,099.96	115,099.96	75,458.42	4,182,408
2024-04-02	115,399.96	116,999.96	115,399.96	116,999.96	76,704.05	3,994,018
2024-04-01	115,999.96	117,599.96	115,199.96	116,799.96	76,572.93	4,718,629
2024-03-29	116,399.96	117,199.96	115,999.96	116,499.96	76,376.25	3,774,059
2024-03-28	115,899.96	117,399.96	115,299.96	117,099.96	76,769.60	4,152,440
2024-03-27	114,699.96	115,299.96	114,099.96	115,199.96	75,523.98	2,135,283
2024-03-26	113,999.96	115,499.96	113,599.96	114,999.96	75,392.87	4,524,696
2024-03-25	114,099.96	115,099.96	113,799.96	113,999.96	74,737.28	4,367,454
2024-03-22	116,299.96	116,299.96	114,499.96	114,899.96	75,327.31	4,150,370
2024-03-21	115,199.96	116,199.96	114,599.96	116,199.96	76,179.57	6,165,960
2024-03-20	112,299.96	114,999.96	111,099.96	114,499.96	75,065.07	5,622,029
2024-03-19	112,999.96	112,999.96	111,099.96	111,999.96	73,426.09	5,912,397
2024-03-18	115,799.96	115,799.96	111,099.96	112,999.96	74,081.69	11,487,147
2024-03-15	116,799.96	116,799.96	114,499.96	115,999.96	76,048.46	6,822,926
2024-03-14	118,499.95	118,499.95	115,699.96	116,999.96	76,704.05	9,041,858
2024-03-13	112,799.96	116,999.96	111,999.96	116,999.96	76,704.05	9,212,499
2024-03-12	109,999.96	113,499.96	109,999.96	111,899.96	73,360.54	4,550,169
2024-03-11	109,999.96	113,499.96	109,999.96	109,999.96	72,114.91	5,940,110
2024-03-08	111,299.96	112,599.96	109,499.96	109,999.96	72,114.91	4,917,639
2024-03-07	109,099.96	113,899.96	108,199.96	111,299.96	72,967.18	7,637,077
2024-03-06	109,999.96	110,399.96	108,399.96	109,099.96	71,524.88	5,386,359
2024-03-05	111,399.96	111,399.96	109,899.96	110,699.96	72,573.83	6,926,239
2024-03-04	110,999.96	111,799.96	110,799.96	111,399.96	73,032.74	4,599,339
2024-03-01	109,199.96	111,399.96	109,099.96	110,799.96	72,639.39	7,217,599
2024-02-29	108,199.96	109,399.96	107,699.96	108,999.96	71,459.32	4,326,575
2024-02-28	107,999.96	108,499.96	106,299.96	108,499.96	71,131.53	7,352,164
2024-02-27	108,499.96	109,499.96	107,399.96	107,899.96	70,738.18	6,542,304

← NewerPage 11 of 21 · 1,250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	1,000.0001 VND
2025-12-01	1,000.0001 VND
2025-06-12	999.9999 VND
2024-12-02	999.9999 VND
2024-06-12	1,149.9998 VND
2023-08-24	999.9996 VND
2023-07-05	1,149.9996 VND
2022-08-24	999.9994 VND
2022-06-13	1,199.9993 VND
2021-08-16	999.9990 VND
2021-06-01	1,149.9989 VND
2020-08-17	999.9988 VND
2020-05-13	1,149.9986 VND
2019-08-15	999.9985 VND
2019-05-17	1,099.9984 VND

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