FPT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-08	84,699.95	84,899.95	83,499.95	83,599.95	46,480.56	3,173,746
2023-06-07	84,999.95	85,399.95	84,299.95	84,999.95	47,258.95	2,144,649
2023-06-06	85,299.95	85,299.95	84,699.95	85,299.95	47,425.74	859,903
2023-06-05	83,899.95	85,199.95	83,799.95	84,999.95	47,258.95	2,886,364
2023-06-02	83,499.95	84,299.95	83,099.95	83,799.95	46,591.76	1,231,134
2023-06-01	83,999.95	83,999.95	83,099.95	83,499.95	46,424.97	1,885,932
2023-05-31	84,199.95	84,199.95	83,099.95	84,099.95	46,758.56	1,404,286
2023-05-30	82,999.95	84,899.95	82,899.95	83,999.95	46,702.96	9,137,727
2023-05-29	83,499.95	83,699.95	82,899.95	83,099.95	46,202.57	1,471,539
2023-05-26	83,099.95	83,399.95	82,299.95	83,099.95	46,202.57	2,359,548
2023-05-25	81,199.95	83,399.95	80,999.95	83,199.95	46,258.17	2,327,594
2023-05-24	81,999.95	82,099.95	81,099.95	81,299.95	45,201.79	776,757
2023-05-23	82,499.95	82,499.95	81,399.95	81,999.95	45,590.98	1,914,038
2023-05-22	82,799.95	82,799.95	81,999.95	82,499.95	45,868.98	1,002,105
2023-05-19	82,999.95	83,299.95	81,799.95	82,799.95	46,035.77	3,436,267
2023-05-18	81,799.95	82,999.95	81,399.95	82,899.95	46,091.37	2,592,759
2023-05-17	81,899.95	82,699.95	81,099.95	81,499.95	45,312.99	2,277,238
2023-05-16	80,999.95	81,699.95	80,799.95	81,499.95	45,312.99	2,292,602
2023-05-15	81,399.95	81,799.95	80,799.95	80,999.95	45,035.00	2,341,649
2023-05-12	79,299.95	80,599.95	78,799.95	80,499.95	44,757.00	2,079,661
2023-05-11	79,099.95	79,599.95	78,999.95	79,099.95	43,978.62	838,155
2023-05-10	78,999.95	79,599.95	78,999.95	78,999.95	43,923.02	1,058,149
2023-05-09	78,599.95	79,799.95	78,599.95	78,899.95	43,867.42	1,013,649
2023-05-08	78,499.95	78,899.95	78,399.95	78,499.95	43,645.03	1,359,954
2023-05-05	78,599.95	78,599.95	78,199.95	78,399.95	43,589.43	534,010
2023-05-04	77,799.95	78,699.95	77,599.95	78,499.95	43,645.03	4,055,041
2023-04-28	78,799.95	78,799.95	77,499.95	77,499.95	43,089.04	1,599,356
2023-04-27	78,099.95	78,799.95	78,099.95	78,299.95	43,533.83	369,725
2023-04-26	78,099.95	78,399.95	77,599.95	78,299.95	43,533.83	2,159,294
2023-04-25	79,099.95	79,299.95	78,299.95	78,399.95	43,589.43	1,601,428
2023-04-24	79,499.95	80,599.95	78,999.95	79,099.95	43,978.62	1,329,170
2023-04-21	79,999.95	79,999.95	79,299.95	79,299.95	44,089.82	641,080
2023-04-20	79,799.95	79,799.95	79,199.95	79,399.95	44,145.42	609,628
2023-04-19	79,799.95	79,799.95	79,299.95	79,299.95	44,089.82	702,310
2023-04-18	79,599.95	79,999.95	79,199.95	79,399.95	44,145.42	556,930
2023-04-17	79,599.95	79,699.95	78,999.95	79,599.95	44,256.61	1,042,457
2023-04-14	79,899.95	80,099.95	79,299.95	79,599.95	44,256.61	941,042
2023-04-13	80,299.95	80,399.95	79,299.95	79,599.95	44,256.61	937,696
2023-04-12	80,299.95	80,499.95	79,899.95	80,299.95	44,645.81	1,067,692
2023-04-11	80,199.95	80,499.95	80,099.95	80,299.95	44,645.81	893,363
2023-04-10	80,999.95	80,999.95	80,099.95	80,299.95	44,645.81	1,287,847
2023-04-07	80,199.95	80,699.95	79,999.95	80,499.95	44,757.00	7,224,489
2023-04-06	80,699.95	81,499.95	80,299.95	80,299.95	44,645.81	1,058,839
2023-04-05	80,499.95	80,599.95	79,699.95	80,599.95	44,812.60	705,991
2023-04-04	80,899.95	80,999.95	79,999.95	80,499.95	44,757.00	978,014
2023-04-03	79,399.95	80,899.95	79,099.95	80,899.95	44,979.40	1,991,161
2023-03-31	79,099.95	79,499.95	78,999.95	79,099.95	43,978.62	2,916,979
2023-03-30	78,999.95	79,299.95	78,799.95	79,099.95	43,978.62	1,619,763
2023-03-29	79,199.95	79,299.95	78,599.95	78,999.95	43,923.02	1,422,521
2023-03-28	79,199.95	79,199.95	77,499.95	79,199.95	44,034.22	2,695,479
2023-03-27	78,899.95	79,199.95	78,499.95	79,099.95	43,978.62	1,770,464
2023-03-24	78,299.95	78,799.95	77,999.95	78,599.95	43,700.63	653,627
2023-03-23	78,399.95	78,499.95	77,599.95	77,999.95	43,367.03	763,875
2023-03-22	78,199.95	78,599.95	77,599.95	78,499.95	43,645.03	1,610,294
2023-03-21	78,599.95	78,699.95	77,099.95	78,099.95	43,422.63	1,605,165
2023-03-20	79,099.95	79,299.95	77,599.95	77,599.95	43,144.64	2,370,496
2023-03-17	79,599.95	79,999.95	78,599.95	78,999.95	43,923.02	718,371
2023-03-16	79,999.95	79,999.95	78,399.95	79,199.95	44,034.22	2,011,237
2023-03-15	79,099.95	80,499.95	79,099.95	80,499.95	44,757.00	2,175,187
2023-03-14	78,999.95	79,099.95	78,499.95	78,699.95	43,756.23	1,166,725

← NewerPage 15 of 21 · 1,251 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.