See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.50▲ 2.42%
← FPT.VN stock page

FPT Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-0976,299.9577,999.9576,199.9577,999.9543,367.031,652,051
2022-12-0876,899.9578,799.9575,599.9576,999.9542,811.052,172,678
2022-12-0775,899.9576,599.9574,799.9576,499.9542,533.051,838,252
2022-12-0678,299.9578,899.9575,999.9575,999.9542,255.062,572,516
2022-12-0577,999.9578,999.9577,399.9578,299.9543,533.832,034,993
2022-12-0274,699.9577,699.9573,999.9577,399.9543,033.444,853,936
2022-12-0175,099.9575,799.9574,099.9574,699.9541,532.272,972,020
2022-11-3074,499.9574,899.9573,499.9574,599.9541,476.681,754,102
2022-11-2974,899.9574,899.9572,999.9574,299.9541,309.881,913,536
2022-11-2872,399.9674,499.9572,299.9674,299.9541,309.882,147,751
2022-11-2570,599.9671,999.9670,499.9671,999.9640,031.112,454,907
2022-11-2469,799.9670,999.9669,399.9670,499.9639,197.131,533,104
2022-11-2369,999.9670,999.9669,699.9670,499.9639,197.13779,434
2022-11-2269,999.9671,999.9669,099.9670,499.9639,197.132,001,366
2022-11-2169,499.9671,799.9669,499.9670,099.9638,974.731,406,126
2022-11-1870,099.9671,999.9669,199.9671,499.9639,753.112,110,778
2022-11-1769,299.9671,999.9664,499.9670,999.9639,475.123,483,947
2022-11-1661,299.9669,999.9661,299.9669,299.9638,529.945,550,893
2022-11-1569,999.9669,999.9665,899.9665,899.9636,639.5815,238,940
2022-11-1471,999.9672,399.9669,999.9670,799.9639,363.922,741,987
2022-11-1173,099.9573,599.9571,999.9672,799.9540,475.902,420,444
2022-11-1073,499.9573,699.9569,099.9672,999.9540,587.104,999,819
2022-11-0973,299.9574,299.9573,299.9573,999.9541,143.081,501,819
2022-11-0871,499.9673,899.9571,399.9673,299.9540,753.892,785,484
2022-11-0772,599.9673,999.9572,599.9672,599.9640,364.703,406,154
2022-11-0473,999.9573,999.9571,499.9672,899.9540,531.504,554,309
2022-11-0374,499.9575,699.9573,699.9574,099.9541,198.681,124,901
2022-11-0275,199.9575,999.9573,999.9573,999.9541,143.081,636,493
2022-11-0176,299.9576,799.9574,999.9575,499.9541,977.061,023,017
2022-10-3174,999.9575,999.9573,699.9575,599.9542,032.661,814,664
2022-10-2876,299.9576,299.9574,699.9574,999.9541,699.071,548,830
2022-10-2774,099.9576,199.9573,699.9575,799.9542,143.861,615,915
2022-10-2674,499.9574,499.9572,699.9573,799.9541,031.891,129,418
2022-10-2571,399.9674,499.9571,099.9673,199.9540,698.292,617,519
2022-10-2473,899.9574,499.9570,999.9671,099.9639,530.725,377,239
2022-10-2177,699.9577,699.9573,899.9573,899.9541,087.484,191,443
2022-10-2075,799.9578,499.9575,299.9577,799.9543,255.843,041,280
2022-10-1974,899.9576,199.9574,699.9575,499.9541,977.062,955,625
2022-10-1873,999.9575,299.9573,999.9574,899.9541,643.471,506,169
2022-10-1773,499.9573,899.9572,599.9673,799.9541,031.891,222,803
2022-10-1474,399.9574,499.9573,599.9573,999.9541,143.081,412,316
2022-10-1372,199.9672,999.9571,499.9672,999.9540,587.101,604,707
2022-10-1270,999.9673,299.9570,999.9672,399.9640,253.502,447,713
2022-10-1173,999.9573,999.9570,999.9670,999.9639,475.123,529,451
2022-10-1073,499.9575,499.9572,099.9673,999.9541,143.083,003,639
2022-10-0776,199.9576,199.9573,999.9573,999.9541,143.083,570,104
2022-10-0678,899.9578,899.9576,499.9576,499.9542,533.052,119,143
2022-10-0578,999.9579,499.9578,399.9578,399.9543,589.431,784,776
2022-10-0477,999.9578,999.9577,199.9577,499.9543,089.043,456,343
2022-10-0379,599.9580,299.9576,399.9576,999.9542,811.053,793,110
2022-09-3076,999.9580,799.9576,899.9580,499.9544,757.005,055,529
2022-09-2979,799.9580,099.9576,999.9576,999.9542,811.052,181,377
2022-09-2880,099.9580,399.9577,999.9577,999.9543,367.033,958,399
2022-09-2781,999.9581,999.9580,499.9580,499.9544,757.001,845,111
2022-09-2681,499.9581,999.9580,299.9581,499.9545,312.993,553,943
2022-09-2383,099.9583,099.9582,099.9582,399.9545,813.381,990,492
2022-09-2281,999.9582,999.9581,899.9582,899.9546,091.371,994,842
2022-09-2183,299.9583,299.9582,299.9582,299.9545,757.781,297,216
2022-09-2083,099.9583,799.9582,299.9583,399.9546,369.373,306,278
2022-09-1982,499.9583,599.9581,899.9583,099.9546,202.573,402,306
← NewerPage 17 of 21 · 1,251 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.