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%WTI99.64▲ 2.56%
← FPT.VN stock page

FPT Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-1683,699.9583,899.9582,499.9582,499.9545,868.982,275,398
2022-09-1584,499.9584,499.9583,699.9583,699.9546,536.161,605,376
2022-09-1483,499.9584,499.9583,499.9583,999.9546,702.962,467,456
2022-09-1384,999.9585,299.9584,299.9584,599.9547,036.552,137,549
2022-09-1285,099.9585,199.9584,299.9584,599.9547,036.551,283,163
2022-09-0984,599.9584,999.9584,299.9584,299.9546,869.761,916,212
2022-09-0884,099.9584,999.9583,799.9584,299.9546,869.762,174,518
2022-09-0785,499.9585,899.9583,999.9583,999.9546,702.963,878,264
2022-09-0685,999.9586,399.9585,799.9585,799.9547,703.742,666,537
2022-09-0586,499.9586,699.9585,899.9586,199.9547,926.131,858,495
2022-08-3185,799.9586,999.9585,799.9586,599.9548,148.532,258,668
2022-08-3086,499.9586,999.9585,999.9586,399.9548,037.332,180,206
2022-08-2986,999.9586,999.9584,699.9586,499.9548,092.934,251,168
2022-08-2686,399.9587,799.9586,299.9587,199.9548,482.123,273,320
2022-08-2586,199.9586,699.9585,999.9586,299.9547,981.731,948,668
2022-08-2486,499.9586,799.9586,099.9586,199.9547,926.131,785,052
2022-08-2386,099.9586,999.9586,099.9586,999.9547,814.931,862,510
2022-08-2286,599.9587,299.9585,899.9586,799.9547,705.022,780,633
2022-08-1987,999.9588,499.9586,199.9586,899.9547,759.983,515,900
2022-08-1887,899.9589,699.9487,899.9588,299.9548,529.415,609,279
2022-08-1788,999.9489,099.9487,999.9588,299.9548,529.412,519,818
2022-08-1688,899.9489,399.9488,099.9588,699.9548,749.252,368,582
2022-08-1586,599.9589,099.9486,599.9588,899.9448,859.175,570,969
2022-08-1285,699.9586,499.9585,699.9586,499.9547,540.142,172,343
2022-08-1186,199.9586,799.9585,699.9585,999.9547,265.344,242,301
2022-08-1086,299.9586,699.9585,999.9585,999.9547,265.341,989,321
2022-08-0985,999.9587,499.9585,699.9586,199.9547,375.264,638,291
2022-08-0885,899.9586,399.9585,299.9585,999.9547,265.342,794,184
2022-08-0586,099.9587,199.9585,599.9585,799.9547,155.423,806,159
2022-08-0485,099.9586,599.9584,899.9586,099.9547,320.305,519,943
2022-08-0384,999.9585,199.9584,199.9584,799.9546,605.824,088,388
2022-08-0283,999.9585,099.9583,499.9584,999.9546,715.743,144,670
2022-08-0183,999.9584,199.9583,099.9583,999.9546,166.144,021,972
2022-07-2985,099.9585,199.9583,499.9583,499.9545,891.353,586,499
2022-07-2885,199.9585,799.9583,099.9584,899.9546,660.783,907,876
2022-07-2784,599.9585,199.9584,399.9585,199.9546,825.662,126,725
2022-07-2685,999.9585,999.9584,799.9584,799.9546,605.822,409,737
2022-07-2586,999.9586,999.9585,099.9585,399.9546,935.583,757,309
2022-07-2286,399.9586,499.9585,099.9585,099.9546,770.703,664,794
2022-07-2185,899.9585,899.9584,499.9584,999.9546,715.744,203,488
2022-07-2084,999.9585,899.9583,999.9584,899.9546,660.786,975,053
2022-07-1982,899.9582,999.9582,199.9582,999.9545,616.553,919,419
2022-07-1882,799.9584,499.9582,299.9582,999.9545,616.552,283,428
2022-07-1583,999.9583,999.9582,199.9582,199.9545,176.873,015,015
2022-07-1482,799.9583,499.9582,199.9582,799.9545,506.633,686,375
2022-07-1383,999.9583,999.9582,499.9582,499.9545,341.752,952,279
2022-07-1282,799.9583,499.9582,699.9583,499.9545,891.351,536,282
2022-07-1184,599.9584,599.9582,799.9582,799.9545,506.632,340,141
2022-07-0883,899.9583,999.9583,099.9583,599.9545,946.313,241,367
2022-07-0783,899.9584,599.9583,099.9583,099.9545,671.514,159,824
2022-07-0684,099.9585,899.9583,499.9583,499.9545,891.356,284,320
2022-07-0587,799.9587,799.9585,399.9585,399.9546,935.583,551,367
2022-07-0488,499.9588,499.9585,999.9586,699.9547,650.061,682,165
2022-07-0186,999.9588,799.9484,799.9587,999.9548,364.534,628,254
2022-06-3089,499.9489,899.9486,199.9586,199.9547,375.263,389,759
2022-06-2988,899.9489,999.9488,199.9589,999.9449,463.734,699,020
2022-06-2889,499.9490,199.9487,199.9589,699.9449,298.856,488,087
2022-06-2786,399.9587,899.9585,899.9586,499.9547,540.144,214,362
2022-06-2486,099.9587,799.9585,499.9585,499.9546,990.541,558,198
2022-06-2383,999.9586,799.9583,699.9585,499.9546,990.545,725,090
← NewerPage 18 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.