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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← FPT.VN stock page

FPT Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-2490,799.9791,999.9790,199.9791,199.9759,789.823,638,186
2023-11-2393,299.9693,699.9690,799.9790,799.9759,527.583,828,176
2023-11-2291,899.9693,099.9691,899.9692,999.9660,969.884,937,860
2023-11-2191,999.9791,999.9790,699.9791,899.9660,248.732,405,285
2023-11-2090,099.9792,599.9689,099.9790,699.9759,462.033,221,691
2023-11-1793,399.9693,499.9690,599.9790,999.9759,658.705,602,681
2023-11-1692,199.9692,999.9691,599.9792,999.9660,969.883,573,451
2023-11-1593,699.9693,799.9691,999.9792,399.9660,576.534,290,497
2023-11-1491,999.9793,399.9691,299.9792,599.9660,707.653,241,621
2023-11-1391,599.9791,999.9790,499.9791,399.9759,920.942,923,321
2023-11-1091,499.9792,699.9691,299.9791,499.9759,986.504,295,589
2023-11-0991,999.9793,299.9691,799.9792,499.9660,642.094,379,963
2023-11-0888,199.9792,599.9687,999.9792,599.9660,707.656,053,363
2023-11-0788,499.9788,799.9787,899.9788,299.9757,888.611,949,657
2023-11-0688,199.9788,899.9787,799.9788,499.9758,019.732,903,791
2023-11-0388,999.9789,199.9786,999.9786,999.9757,036.347,927,089
2023-11-0286,399.9788,999.9785,899.9788,999.9758,347.525,439,749
2023-11-0184,299.9785,399.9782,599.9785,399.9755,987.407,350,129
2023-10-3185,099.9785,299.9782,999.9782,999.9754,413.984,491,106
2023-10-3086,999.9787,099.9784,999.9784,999.9755,725.162,891,026
2023-10-2787,499.9787,999.9786,299.9786,999.9757,036.343,600,217
2023-10-2688,299.9789,899.9785,999.9786,799.9756,905.228,872,415
2023-10-2591,799.9792,699.9690,899.9790,899.9759,593.143,739,727
2023-10-2492,399.9692,399.9690,799.9791,999.9760,314.293,889,281
2023-10-2393,799.9693,799.9690,799.9790,999.9759,658.704,436,265
2023-10-2092,499.9692,999.9690,099.9792,899.9660,904.325,627,666
2023-10-1993,999.9694,299.9691,999.9791,999.9760,314.298,730,797
2023-10-1894,899.9694,899.9690,999.9792,999.9660,969.8811,496,457
2023-10-1797,799.9697,799.9693,099.9693,099.9661,035.443,990,963
2023-10-1696,799.9698,899.9696,299.9696,799.9663,461.1210,143,103
2023-10-1395,999.9696,299.9695,299.9696,099.9663,002.214,320,609
2023-10-1296,999.9697,799.9695,999.9696,399.9663,198.893,199,433
2023-10-1195,899.9697,999.9695,899.9696,999.9663,592.244,243,216
2023-10-1096,499.9697,199.9695,399.9696,299.9663,133.338,449,337
2023-10-0992,399.9695,599.9692,199.9695,599.9662,674.427,235,929
2023-10-0691,499.9792,799.9690,999.9792,699.9660,773.211,948,784
2023-10-0592,799.9693,299.9691,599.9791,599.9760,052.062,151,722
2023-10-0491,299.9793,399.9691,299.9792,499.9660,642.093,939,757
2023-10-0392,199.9693,499.9691,499.9792,199.9660,445.414,144,002
2023-10-0293,399.9693,799.9691,999.9793,199.9661,101.002,310,348
2023-09-2993,999.9694,899.9692,799.9692,799.9660,838.764,992,704
2023-09-2894,099.9694,299.9691,399.9793,999.9661,625.473,064,868
2023-09-2793,899.9694,299.9690,399.9794,299.9661,822.157,565,286
2023-09-2694,199.9695,499.9693,099.9693,499.9661,297.683,735,799
2023-09-2596,999.9697,599.9694,299.9694,299.9661,822.154,583,890
2023-09-2295,099.9696,999.9692,599.9696,699.9663,395.5711,359,565
2023-09-2198,499.9698,899.9696,299.9696,799.9663,461.126,514,228
2023-09-2098,799.9699,699.9698,499.9698,499.9664,575.633,874,728
2023-09-1996,799.9698,399.9695,899.9698,399.9664,510.076,394,792
2023-09-1896,899.9696,899.9695,699.9696,899.9663,526.683,854,362
2023-09-1595,999.9697,799.9695,299.9697,499.9663,920.044,077,666
2023-09-1497,999.9697,999.9695,499.9695,899.9662,871.094,632,944
2023-09-1398,899.9698,999.9697,399.9697,999.9664,247.836,948,063
2023-09-1297,399.9698,899.9697,399.9698,899.9664,837.865,835,751
2023-09-1198,699.9699,499.9695,299.9697,399.9663,854.488,553,657
2023-09-0897,499.9698,499.9696,999.9697,599.9663,985.603,834,139
2023-09-0798,999.96100,799.9697,599.9697,899.9664,182.275,296,894
2023-09-0697,099.9698,999.9696,299.9698,999.9664,903.423,980,781
2023-09-0597,099.9698,699.9696,799.9696,799.9663,461.122,900,192
2023-08-3196,599.9697,499.9696,099.9696,699.9663,395.572,391,173
← NewerPage 13 of 21 · 1,250 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.