FPT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	66,500.01	67,900.01	64,800.01	64,800.01	58,909.10	9,612,623
2026-07-20	66,900.01	67,700.01	66,100.01	67,100.01	61,000.01	8,081,479
2026-07-17	68,300.01	68,400.01	67,000.01	67,000.01	60,909.10	5,297,603
2026-07-16	66,700.01	68,000.01	64,700.01	68,000.01	61,818.19	16,528,553
2026-07-15	70,400.01	70,400.01	66,800.01	66,800.01	60,727.28	23,608,748
2026-07-14	70,300.01	70,900.01	70,000.01	70,300.01	63,909.10	8,550,619
2026-07-13	70,300.01	71,300.01	70,200.01	70,500.01	64,090.92	9,092,004
2026-07-10	72,000.01	72,300.01	70,600.01	70,600.01	64,181.82	9,602,860
2026-07-09	71,800.01	73,000.01	71,700.01	72,100.01	65,545.46	4,922,398
2026-07-08	72,400.01	72,800.01	71,500.01	72,100.01	65,545.46	8,767,692
2026-07-07	73,000.01	73,700.01	72,500.01	73,200.01	66,545.46	5,032,243
2026-07-06	72,400.01	74,000.01	71,900.01	73,000.01	66,363.64	13,148,928
2026-07-03	72,500.01	73,100.01	71,700.01	72,300.01	65,727.28	8,260,598
2026-07-02	72,900.01	73,300.01	72,500.01	72,500.01	65,909.10	7,059,258
2026-07-01	70,400.01	73,200.01	70,300.01	72,900.01	66,272.73	13,596,988
2026-06-30	70,500.01	70,800.01	70,200.01	70,200.01	63,818.19	8,104,045
2026-06-29	70,700.01	70,800.01	70,200.01	70,400.01	64,000.01	7,198,441
2026-06-26	71,300.01	71,300.01	70,300.01	70,800.01	64,363.64	6,037,066
2026-06-25	71,000.01	71,700.01	70,800.01	71,000.01	64,545.46	8,557,514
2026-06-24	71,000.01	71,200.01	70,100.01	70,800.01	64,363.64	9,159,521
2026-06-23	70,900.01	71,800.01	70,700.01	70,800.01	64,363.64	7,489,718
2026-06-22	71,500.01	71,700.01	70,300.01	70,600.01	64,181.82	10,372,042
2026-06-19	71,600.01	71,800.01	70,800.01	71,500.01	65,000.01	16,142,971
2026-06-18	72,300.01	72,300.01	71,500.01	71,600.01	65,090.92	17,279,337
2026-06-17	73,300.01	73,400.01	72,200.01	72,300.01	65,727.28	12,978,096
2026-06-16	73,700.01	74,200.01	73,100.01	73,200.01	66,545.46	10,911,916
2026-06-15	74,400.01	75,200.01	73,500.01	73,600.01	66,909.10	8,547,505
2026-06-12	73,600.01	74,300.01	73,500.01	73,500.01	66,818.19	7,257,343
2026-06-11	73,900.01	73,900.01	73,100.01	73,100.01	66,454.55	4,323,804
2026-06-10	73,500.01	74,500.01	73,500.01	74,200.01	67,454.55	5,767,908
2026-06-09	73,400.01	74,200.01	72,600.01	73,700.01	67,000.01	12,141,217
2026-06-08	73,700.01	74,500.01	72,800.01	72,900.01	66,272.73	15,112,695
2026-06-05	76,000.01	76,000.01	74,300.01	75,000.01	68,181.82	13,557,279
2026-06-04	76,700.01	77,200.01	75,800.01	76,100.01	69,181.82	13,319,844
2026-06-03	75,100.01	77,700.01	75,000.01	76,500.01	69,545.46	30,599,578
2026-06-02	73,000.01	75,600.01	73,000.01	74,800.01	68,000.01	21,420,255
2026-06-01	72,200.01	73,400.01	72,100.01	72,900.01	66,272.73	7,724,351
2026-05-29	71,200.01	72,500.01	70,800.01	71,600.01	65,090.92	9,115,069
2026-05-28	72,800.01	73,100.01	71,200.01	71,200.01	64,727.28	11,762,574
2026-05-27	74,500.01	75,300.01	73,100.01	73,600.01	66,000.01	10,452,299
2026-05-26	73,600.01	74,600.01	73,600.01	74,500.01	66,807.07	6,057,460
2026-05-25	74,600.01	75,600.01	73,500.01	73,500.01	65,910.33	11,913,824
2026-05-22	76,800.01	77,600.01	75,100.01	75,100.01	67,345.12	13,828,473
2026-05-21	77,700.01	77,900.01	75,700.01	76,500.01	68,600.55	13,781,833
2026-05-20	74,800.01	78,500.01	72,800.01	77,700.01	69,676.64	29,706,036
2026-05-19	75,000.01	75,800.01	74,300.01	74,500.01	66,807.07	14,474,613
2026-05-18	72,900.01	75,300.01	72,000.01	74,900.01	67,165.77	21,064,272
2026-05-15	74,200.01	74,200.01	72,700.01	72,900.01	65,372.29	7,064,985
2026-05-14	71,100.01	75,300.01	71,000.01	73,900.01	66,269.03	25,240,390
2026-05-13	70,600.01	71,500.01	70,000.01	70,700.01	63,399.46	13,421,847
2026-05-12	70,100.01	71,500.01	70,000.01	70,600.01	63,309.79	10,090,761
2026-05-11	71,700.01	71,700.01	70,000.01	70,000.01	62,771.75	18,818,820
2026-05-08	73,200.01	73,300.01	71,900.01	71,900.01	64,475.55	17,832,670
2026-05-07	73,900.01	74,300.01	73,000.01	73,000.01	65,461.96	12,092,981
2026-05-06	74,200.01	74,200.01	73,000.01	73,300.01	65,730.98	12,305,039
2026-05-05	73,700.01	74,500.01	72,800.01	74,300.01	66,627.72	14,427,225
2026-05-04	74,900.01	75,100.01	73,600.01	73,700.01	66,089.68	11,072,577
2026-04-29	73,400.01	75,500.01	73,400.01	75,500.01	67,703.81	11,801,415
2026-04-28	73,400.01	74,400.01	72,900.01	74,400.01	66,717.40	10,858,322
2026-04-24	74,000.01	74,100.01	73,200.01	73,400.01	65,820.66	12,449,821

← NewerPage 2 of 5 · 247 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.