FPT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	78,099.95	79,399.95	78,099.95	78,899.95	43,867.42	1,483,082
2023-03-10	80,199.95	80,399.95	78,999.95	79,499.95	44,201.02	1,072,202
2023-03-09	79,499.95	80,699.95	79,199.95	80,599.95	44,812.60	2,130,017
2023-03-08	78,499.95	79,499.95	78,499.95	79,499.95	44,201.02	1,798,603
2023-03-07	79,099.95	79,899.95	78,799.95	78,799.95	43,811.82	1,507,173
2023-03-06	78,099.95	79,799.95	78,099.95	78,199.95	43,478.23	1,413,989
2023-03-03	79,299.95	79,999.95	78,499.95	78,499.95	43,645.03	1,239,331
2023-03-02	79,999.95	80,499.95	79,799.95	79,999.95	44,479.01	2,839,158
2023-03-01	79,499.95	80,499.95	78,699.95	80,499.95	44,757.00	2,489,035
2023-02-28	79,999.95	80,699.95	79,499.95	80,499.95	44,757.00	1,610,897
2023-02-27	79,999.95	80,499.95	79,899.95	80,299.95	44,645.81	1,815,835
2023-02-24	81,099.95	81,299.95	80,399.95	80,799.95	44,923.80	1,456,984
2023-02-23	81,699.95	81,699.95	80,599.95	81,399.95	45,257.39	17,582,613
2023-02-22	82,299.95	82,499.95	81,799.95	81,799.95	45,479.79	1,751,927
2023-02-21	82,799.95	83,699.95	82,599.95	82,799.95	46,035.77	1,405,289
2023-02-20	81,599.95	82,999.95	81,399.95	82,799.95	46,035.77	2,894,060
2023-02-17	81,199.95	81,599.95	80,999.95	81,599.95	45,368.59	916,115
2023-02-16	81,599.95	81,999.95	80,699.95	81,599.95	45,368.59	709,671
2023-02-15	80,499.95	81,899.95	80,299.95	81,599.95	45,368.59	8,449,470
2023-02-14	80,699.95	80,999.95	80,199.95	80,799.95	44,923.80	1,314,576
2023-02-13	80,699.95	81,199.95	79,999.95	80,699.95	44,868.20	3,531,124
2023-02-10	81,099.95	81,199.95	80,499.95	80,699.95	44,868.20	4,469,864
2023-02-09	80,999.95	81,599.95	80,699.95	80,699.95	44,868.20	5,839,479
2023-02-08	80,799.95	81,699.95	80,599.95	81,199.95	45,146.19	1,491,614
2023-02-07	80,499.95	81,899.95	80,499.95	80,699.95	44,868.20	1,362,963
2023-02-06	79,999.95	81,599.95	79,699.95	80,499.95	44,757.00	1,699,269
2023-02-03	81,999.95	81,999.95	80,099.95	80,099.95	44,534.61	3,313,973
2023-02-02	82,099.95	82,399.95	81,299.95	81,899.95	45,535.39	3,774,206
2023-02-01	83,999.95	83,999.95	81,799.95	81,999.95	45,590.98	1,787,227
2023-01-31	83,499.95	83,699.95	81,699.95	83,499.95	46,424.97	2,884,858
2023-01-30	84,199.95	84,399.95	83,699.95	83,699.95	46,536.16	1,530,594
2023-01-27	84,099.95	85,499.95	83,999.95	83,999.95	46,702.96	2,016,758
2023-01-19	82,999.95	84,199.95	82,899.95	83,899.95	46,647.36	2,544,805
2023-01-18	82,099.95	83,399.95	81,799.95	83,399.95	46,369.37	1,851,803
2023-01-17	81,199.95	81,999.95	80,999.95	81,999.95	45,590.98	1,811,485
2023-01-16	80,099.95	80,999.95	79,699.95	80,799.95	44,923.80	961,118
2023-01-13	80,499.95	81,199.95	79,999.95	79,999.95	44,479.01	1,671,291
2023-01-12	80,999.95	81,499.95	80,199.95	80,699.95	44,868.20	957,772
2023-01-11	80,399.95	81,599.95	80,399.95	80,899.95	44,979.40	1,801,614
2023-01-10	80,699.95	81,299.95	80,199.95	80,399.95	44,701.40	6,767,138
2023-01-09	80,499.95	80,899.95	79,899.95	80,299.95	44,645.81	868,101
2023-01-06	80,399.95	81,099.95	80,199.95	80,299.95	44,645.81	1,203,530
2023-01-05	80,199.95	81,499.95	80,199.95	80,599.95	44,812.60	1,694,043
2023-01-04	80,799.95	80,999.95	79,299.95	79,999.95	44,479.01	1,328,835
2023-01-03	76,899.95	79,999.95	76,799.95	79,999.95	44,479.01	2,568,334
2022-12-30	76,199.95	76,899.95	75,999.95	76,899.95	42,755.45	1,888,107
2022-12-29	76,499.95	76,999.95	76,199.95	76,199.95	42,366.26	1,491,474
2022-12-28	76,999.95	76,999.95	75,999.95	76,699.95	42,644.25	985,710
2022-12-27	76,399.95	77,499.95	75,999.95	76,499.95	42,533.05	2,657,697
2022-12-26	77,699.95	78,099.95	76,399.95	76,399.95	42,477.45	1,392,742
2022-12-23	76,399.95	77,999.95	76,199.95	77,999.95	43,367.03	3,049,813
2022-12-22	77,199.95	77,499.95	75,999.95	77,199.95	42,922.24	1,736,202
2022-12-21	77,199.95	77,399.95	75,699.95	77,199.95	42,922.24	1,425,760
2022-12-20	77,199.95	77,199.95	75,399.95	76,599.95	42,588.65	1,407,297
2022-12-19	78,299.95	78,299.95	76,599.95	76,599.95	42,588.65	1,716,795
2022-12-16	76,999.95	77,999.95	76,399.95	77,899.95	43,311.44	1,885,263
2022-12-15	76,399.95	78,099.95	76,399.95	77,699.95	43,200.24	2,003,374
2022-12-14	77,199.95	77,499.95	76,099.95	76,299.95	42,421.85	2,954,621
2022-12-13	76,199.95	77,299.95	75,199.95	77,199.95	42,922.24	1,505,165
2022-12-12	77,599.95	78,199.95	76,399.95	76,999.95	42,811.05	4,250,164

← NewerPage 16 of 21 · 1,246 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.