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
2023-08-3093,199.9698,199.9693,099.9696,599.9663,330.014,649,965
2023-08-2993,999.9693,999.9692,799.9693,599.9661,363.245,188,804
2023-08-2891,999.9794,299.9690,999.9793,999.9661,625.475,185,751
2023-08-2589,499.9790,999.9789,099.9790,599.9759,396.475,355,519
2023-08-2485,499.9790,099.9785,099.9789,999.9759,003.119,176,280
2023-08-2386,399.9786,799.9784,699.9786,499.9756,052.967,801,104
2023-08-2286,299.9786,499.9782,999.9786,499.9756,052.965,548,454
2023-08-2185,899.9786,699.9785,499.9785,899.9755,664.155,426,537
2023-08-1885,599.9787,899.9784,299.9785,499.9755,404.956,231,722
2023-08-1784,999.9787,199.9784,999.9785,999.9755,728.956,303,447
2023-08-1683,199.9785,199.9783,199.9785,099.9755,145.746,117,820
2023-08-1582,599.9784,299.9781,499.9783,999.9754,432.932,495,788
2023-08-1482,099.9783,199.9781,999.9782,599.9753,525.711,475,283
2023-08-1181,999.9782,999.9781,499.9781,999.9753,136.911,866,972
2023-08-1083,099.9783,299.9782,199.9782,199.9753,266.512,026,948
2023-08-0983,999.9784,699.9782,999.9783,099.9753,849.722,141,444
2023-08-0883,999.9784,599.9783,799.9784,199.9754,562.531,317,594
2023-08-0783,599.9784,499.9783,299.9784,499.9754,756.931,094,726
2023-08-0483,999.9784,499.9783,299.9783,299.9753,979.323,648,261
2023-08-0383,799.9784,199.9782,899.9783,699.9754,238.531,466,269
2023-08-0284,499.9784,799.9783,499.9783,499.9754,108.922,497,130
2023-08-0185,599.9786,299.9784,499.9784,499.9754,756.932,090,935
2023-07-3184,699.9785,799.9784,399.9785,599.9755,469.752,200,059
2023-07-2883,499.9784,399.9783,099.9784,399.9754,692.131,306,978
2023-07-2782,799.9784,399.9782,799.9783,699.9754,238.532,588,020
2023-07-2681,199.9782,699.9781,099.9782,699.9753,590.512,025,379
2023-07-2580,999.9782,199.9780,999.9781,299.9752,683.302,141,704
2023-07-2480,999.9781,299.9780,599.9780,999.9752,488.909,004,650
2023-07-2179,699.9780,999.9779,599.9780,999.9752,488.901,998,282
2023-07-2078,599.9781,299.9778,499.9780,299.9752,035.293,395,834
2023-07-1978,499.9778,899.9778,299.9778,499.9750,868.871,384,777
2023-07-1878,999.9778,999.9778,099.9778,699.9750,998.472,440,199
2023-07-1778,999.9779,199.9778,499.9778,999.9751,192.871,814,512
2023-07-1476,899.9778,299.9776,099.9778,299.9750,739.274,106,470
2023-07-1375,799.9775,799.9775,399.9775,799.9749,119.241,971,026
2023-07-1274,999.9775,699.9774,899.9775,299.9748,795.231,892,485
2023-07-1175,299.9775,399.9774,999.9774,999.9748,600.832,997,080
2023-07-1075,299.9775,899.9774,899.9775,299.9748,795.232,138,920
2023-07-0774,199.9775,499.9774,199.9775,299.9748,795.231,746,719
2023-07-0674,799.9775,199.9773,999.9774,599.9748,341.622,621,315
2023-07-0575,099.9776,499.9774,799.9774,799.9748,471.233,651,744
2023-07-0486,399.9586,999.9586,199.9586,999.9548,370.922,221,865
2023-07-0386,499.9586,799.9585,999.9586,399.9548,037.332,416,012
2023-06-3086,499.9586,599.9585,999.9585,999.9547,814.931,996,682
2023-06-2986,999.9587,099.9586,499.9586,499.9548,092.932,136,542
2023-06-2887,399.9587,799.9586,999.9586,999.9548,370.922,144,405
2023-06-2785,999.9587,299.9585,999.9587,299.9548,537.722,907,276
2023-06-2685,099.9585,799.9584,599.9585,799.9547,703.742,910,627
2023-06-2385,599.9585,599.9584,799.9585,099.9547,314.552,604,470
2023-06-2286,099.9586,499.9584,699.9585,499.9547,536.941,705,921
2023-06-2185,499.9586,399.9585,399.9585,799.9547,703.744,458,873
2023-06-2084,999.9585,799.9584,699.9585,499.9547,536.942,620,363
2023-06-1984,699.9585,499.9584,499.9584,699.9547,092.151,226,617
2023-06-1684,099.9586,199.9583,399.9584,499.9546,980.954,067,811
2023-06-1584,199.9584,399.9583,599.9584,099.9546,758.561,369,488
2023-06-1484,299.9584,799.9584,099.9584,199.9546,814.161,352,758
2023-06-1384,399.9584,899.9584,299.9584,399.9546,925.351,738,378
2023-06-1284,499.9584,899.9583,599.9584,899.9547,203.351,247,529
2023-06-0984,299.9584,699.9583,699.9584,599.9547,036.551,595,338
2023-06-0884,699.9584,899.9583,499.9583,599.9546,480.563,173,746
← NewerPage 14 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.