FPT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-22	89,799.94	90,399.94	84,399.95	84,499.95	46,440.94	5,899,371
2022-06-21	92,399.94	93,499.94	88,999.94	89,099.94	48,969.09	5,334,746
2022-06-20	93,499.94	94,499.94	91,299.94	91,999.94	50,562.92	4,462,630
2022-06-17	90,299.94	92,599.94	88,999.94	91,999.94	50,562.92	6,735,853
2022-06-16	90,999.94	93,799.94	90,199.94	91,999.94	50,562.92	5,667,164
2022-06-15	90,599.94	90,599.94	87,999.95	90,499.94	49,738.52	4,795,885
2022-06-14	85,999.95	89,899.94	85,499.95	89,099.94	48,969.09	4,843,899
2022-06-13	87,999.95	90,799.94	85,999.95	86,199.95	47,375.26	6,416,819
2022-06-10	113,399.89	114,699.89	109,999.89	109,999.89	49,830.10	8,292,415
2022-06-09	115,499.88	115,899.88	113,299.89	115,299.88	52,231.01	4,849,053
2022-06-08	116,299.88	117,599.88	114,499.89	114,999.88	52,095.11	6,140,314
2022-06-07	112,699.89	115,599.88	108,599.89	115,599.88	52,366.91	12,098,542
2022-06-06	113,999.89	115,999.88	111,999.89	112,999.89	51,189.11	6,659,870
2022-06-03	111,499.89	113,999.89	110,899.89	113,999.89	51,642.11	5,260,000
2022-06-02	112,799.89	114,799.88	111,099.89	111,499.89	50,509.61	5,548,687
2022-06-01	109,899.89	112,899.89	109,799.89	111,799.89	50,645.51	6,726,119
2022-05-31	111,299.89	111,299.89	107,499.89	109,899.89	49,784.80	5,732,178
2022-05-30	111,099.89	112,399.89	109,199.89	111,299.89	50,419.01	22,077,104
2022-05-27	105,599.89	111,999.89	105,499.89	111,799.89	50,645.51	9,024,170
2022-05-26	105,199.89	107,099.89	104,599.90	105,599.89	47,836.90	3,546,149
2022-05-25	99,499.90	104,999.89	98,699.90	104,999.89	47,565.10	7,570,096
2022-05-24	96,499.90	98,199.90	95,999.90	98,199.90	44,484.69	2,820,015
2022-05-23	98,199.90	98,199.90	96,099.90	96,499.90	43,714.59	2,696,870
2022-05-20	97,699.90	98,899.90	96,999.90	97,499.90	44,167.59	2,891,685
2022-05-19	95,099.90	97,699.90	95,099.90	96,999.90	43,941.09	5,132,721
2022-05-18	99,699.90	100,099.90	97,499.90	97,699.90	44,258.19	4,044,023
2022-05-17	92,999.91	99,699.90	92,499.91	99,699.90	45,164.19	4,107,060
2022-05-16	97,499.90	97,499.90	93,199.91	93,199.91	42,219.69	3,494,956
2022-05-13	96,099.90	98,999.90	93,099.91	93,599.91	42,400.89	8,403,834
2022-05-12	99,299.90	101,899.90	94,999.90	95,599.90	43,306.89	8,583,712
2022-05-11	97,999.90	101,899.90	96,799.90	101,899.90	46,160.80	4,632,438
2022-05-10	93,999.91	98,799.90	91,999.91	98,399.90	44,575.29	7,498,828
2022-05-09	98,299.90	98,999.90	93,999.91	93,999.91	42,582.09	10,156,432
2022-05-06	102,299.90	103,999.90	100,199.90	100,199.90	45,390.70	6,493,443
2022-05-05	104,599.90	105,499.89	101,899.90	104,699.90	47,429.20	4,926,344
2022-05-04	104,899.89	105,899.89	104,099.90	104,499.90	47,338.60	4,212,658
2022-04-29	104,999.89	107,099.89	104,199.90	104,999.89	47,565.10	8,053,315
2022-04-28	102,899.90	106,799.89	102,499.90	105,499.89	47,791.60	6,318,786
2022-04-27	102,499.90	103,999.90	100,499.90	102,999.90	46,659.10	6,347,293
2022-04-26	100,199.90	104,999.89	96,999.90	104,299.90	47,248.00	11,116,646
2022-04-25	110,099.89	110,899.89	103,399.90	103,399.90	46,840.30	12,084,540
2022-04-22	112,499.89	113,899.89	105,999.89	111,099.89	50,328.41	23,846,164
2022-04-21	111,199.89	115,899.88	111,199.89	111,999.89	50,736.11	8,924,795
2022-04-20	111,999.89	112,999.89	109,599.89	111,999.89	50,736.11	6,723,308
2022-04-19	116,499.88	116,999.88	111,999.89	111,999.89	50,736.11	16,455,901
2022-04-18	114,999.88	118,599.88	113,999.89	115,499.88	52,321.61	7,722,670
2022-04-15	115,099.88	117,899.88	113,999.89	114,999.88	52,095.11	8,179,791
2022-04-14	115,199.88	118,899.88	115,199.88	116,599.88	52,819.91	10,840,406
2022-04-13	109,999.89	115,099.88	109,799.89	115,099.88	52,140.41	7,053,752
2022-04-12	108,999.89	111,499.89	106,599.89	109,799.89	49,739.50	7,384,798
2022-04-08	113,299.89	113,899.89	108,499.89	108,499.89	49,150.60	13,248,873
2022-04-07	113,699.89	116,899.88	112,099.89	113,299.89	51,325.01	10,883,368
2022-04-06	108,399.89	113,999.89	108,399.89	112,999.89	51,189.11	9,555,771
2022-04-05	109,099.89	111,599.89	108,999.89	108,999.89	49,377.10	6,170,829
2022-04-04	113,499.89	113,499.89	109,299.89	109,299.89	49,513.00	6,565,113
2022-04-01	106,899.89	110,999.89	106,099.89	110,999.89	50,283.11	9,282,944
2022-03-31	105,499.89	110,599.89	104,599.90	106,999.89	48,471.10	7,734,716
2022-03-30	105,799.89	107,299.89	104,499.90	105,999.89	48,018.10	6,287,669
2022-03-29	98,599.90	104,899.89	98,599.90	104,899.89	47,519.80	16,999,993
2022-03-28	95,499.90	98,699.90	95,199.90	98,099.90	44,439.39	8,675,306

← NewerPage 19 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.