FPT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-26	103,899.96	107,999.96	103,499.96	107,999.96	70,803.73	7,235,493
2024-02-23	105,499.96	106,699.96	103,299.96	103,899.96	68,115.81	7,503,662
2024-02-22	105,899.96	105,999.96	104,599.96	104,599.96	68,574.73	3,297,576
2024-02-21	103,999.96	106,899.96	103,499.96	105,899.96	69,427.00	5,681,965
2024-02-20	105,199.96	105,199.96	103,999.96	104,299.96	68,378.05	5,650,688
2024-02-19	105,499.96	106,999.96	104,999.96	104,999.96	68,836.96	4,317,845
2024-02-16	103,999.96	105,099.96	103,799.96	105,099.96	68,902.52	3,430,447
2024-02-15	105,199.96	105,499.96	103,799.96	103,999.96	68,181.37	5,085,255
2024-02-07	104,699.96	104,999.96	103,899.96	104,899.96	68,771.40	3,529,079
2024-02-06	103,599.96	104,999.96	102,899.96	104,099.96	68,246.93	5,257,323
2024-02-05	101,999.96	104,099.96	101,899.96	103,499.96	67,853.58	4,684,151
2024-02-02	100,199.96	102,199.96	100,099.96	101,999.96	66,870.19	5,598,608
2024-02-01	95,899.96	99,899.96	95,699.96	99,899.96	65,493.45	11,962,559
2024-01-31	95,599.96	95,999.96	95,499.96	95,699.96	62,739.98	3,395,964
2024-01-30	95,899.96	95,899.96	95,399.96	95,599.96	62,674.42	1,856,899
2024-01-29	95,899.96	96,099.96	95,299.96	95,899.96	62,871.09	4,184,590
2024-01-26	95,499.96	96,199.96	95,299.96	95,899.96	62,871.09	2,139,109
2024-01-25	95,099.96	95,699.96	94,799.96	95,099.96	62,346.62	2,185,035
2024-01-24	95,799.96	95,799.96	94,899.96	94,999.96	62,281.06	3,876,619
2024-01-23	96,099.96	96,399.96	95,399.96	95,599.96	62,674.42	6,054,250
2024-01-22	96,799.96	96,799.96	95,799.96	96,399.96	63,198.89	1,777,414
2024-01-19	95,999.96	96,899.96	95,699.96	96,299.96	63,133.33	3,112,293
2024-01-18	95,699.96	95,999.96	95,199.96	95,599.96	62,674.42	2,368,770
2024-01-17	95,599.96	95,999.96	94,999.96	95,699.96	62,739.98	3,009,152
2024-01-16	94,699.96	95,699.96	94,699.96	95,699.96	62,739.98	1,733,917
2024-01-15	94,999.96	95,899.96	94,899.96	95,399.96	62,543.30	3,066,584
2024-01-12	94,799.96	95,599.96	94,099.96	94,699.96	62,084.39	3,982,380
2024-01-11	94,699.96	95,399.96	94,699.96	94,999.96	62,281.06	2,287,450
2024-01-10	96,699.96	96,899.96	94,499.96	94,699.96	62,084.39	5,542,600
2024-01-09	97,299.96	97,299.96	96,599.96	96,599.96	63,330.01	2,640,372
2024-01-08	97,399.96	98,299.96	97,099.96	97,299.96	63,788.92	2,259,810
2024-01-05	97,299.96	97,499.96	96,499.96	97,399.96	63,854.48	2,184,017
2024-01-04	96,299.96	98,399.96	96,199.96	97,199.96	63,723.36	4,365,125
2024-01-03	95,599.96	96,499.96	95,399.96	96,299.96	63,133.33	2,267,811
2024-01-02	96,899.96	96,899.96	95,699.96	95,899.96	62,871.09	3,226,312
2023-12-29	96,599.96	96,999.96	96,099.96	96,099.96	63,002.21	3,548,900
2023-12-28	96,999.96	96,999.96	96,299.96	96,599.96	63,330.01	2,314,799
2023-12-27	97,399.96	97,799.96	96,899.96	96,899.96	63,526.68	3,333,852
2023-12-26	96,499.96	98,599.96	96,399.96	97,199.96	63,723.36	6,240,736
2023-12-25	94,899.96	96,199.96	94,799.96	95,999.96	62,936.65	3,985,726
2023-12-22	94,999.96	95,099.96	94,399.96	94,599.96	62,018.83	2,504,062
2023-12-21	94,599.96	95,099.96	93,999.96	95,099.96	62,346.62	2,883,668
2023-12-20	94,299.96	94,999.96	94,099.96	94,699.96	62,084.39	7,297,756
2023-12-19	93,899.96	94,599.96	93,599.96	94,599.96	62,018.83	3,144,186
2023-12-18	95,899.96	96,199.96	93,699.96	93,999.96	61,625.47	9,543,018
2023-12-15	96,199.96	96,299.96	94,999.96	96,199.96	63,067.77	3,475,982
2023-12-14	95,799.96	96,399.96	95,199.96	96,199.96	63,067.77	8,913,018
2023-12-13	97,399.96	97,399.96	95,199.96	95,199.96	62,412.18	6,827,827
2023-12-12	95,399.96	96,799.96	95,299.96	96,799.96	63,461.12	7,714,670
2023-12-11	95,499.96	95,699.96	94,599.96	94,999.96	62,281.06	2,650,265
2023-12-08	94,299.96	95,099.96	93,499.96	94,199.96	61,756.59	2,857,377
2023-12-07	95,099.96	95,299.96	92,799.96	94,299.96	61,822.15	7,333,296
2023-12-06	94,999.96	95,399.96	94,099.96	94,999.96	62,281.06	3,063,850
2023-12-05	93,799.96	95,799.96	93,699.96	94,799.96	62,149.94	5,341,408
2023-12-04	92,599.96	93,999.96	92,599.96	93,599.96	61,363.24	5,348,249
2023-12-01	92,199.96	92,899.96	91,299.97	92,399.96	60,576.53	2,728,118
2023-11-30	91,399.97	93,699.96	91,299.97	91,899.96	60,248.73	4,146,185
2023-11-29	91,599.97	91,999.97	91,099.97	91,699.97	60,117.62	1,359,901
2023-11-28	90,799.97	91,899.96	89,899.97	91,099.97	59,724.26	4,593,811
2023-11-27	91,399.97	91,399.97	90,099.97	90,699.97	59,462.03	3,173,975

← NewerPage 12 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.