FPT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-25	96,099.90	96,499.90	95,599.90	95,699.90	43,352.19	2,793,516
2022-03-24	95,999.90	97,199.90	95,299.90	95,999.90	43,488.09	3,740,279
2022-03-23	96,499.90	97,499.90	95,999.90	96,499.90	43,714.59	4,086,985
2022-03-22	95,999.90	96,999.90	95,399.90	96,399.90	43,669.29	4,174,113
2022-03-21	95,199.90	95,999.90	94,999.90	95,299.90	43,170.99	4,025,553
2022-03-18	92,999.91	96,599.90	92,999.91	95,099.90	43,080.39	5,651,474
2022-03-17	91,799.91	92,699.91	91,499.91	91,999.91	41,676.09	5,525,399
2022-03-16	91,099.91	92,299.91	90,499.91	91,599.91	41,494.89	6,355,725
2022-03-15	91,799.91	91,799.91	89,799.91	90,999.91	41,223.09	7,731,102
2022-03-14	92,999.91	92,999.91	90,499.91	91,799.91	41,585.49	4,710,130
2022-03-11	94,499.91	94,599.91	92,699.91	93,199.91	42,219.69	3,088,827
2022-03-10	96,299.90	96,299.90	94,599.91	94,599.91	42,853.89	3,150,861
2022-03-09	94,599.91	96,499.90	94,599.91	95,499.90	43,261.59	7,292,852
2022-03-08	93,799.91	95,399.90	92,599.91	94,799.90	42,944.49	5,877,123
2022-03-07	93,099.91	93,899.91	92,199.91	93,799.91	42,491.49	3,855,112
2022-03-04	93,299.91	93,799.91	92,999.91	93,499.91	42,355.59	2,697,755
2022-03-03	93,199.91	93,999.91	93,199.91	93,399.91	42,310.29	2,873,758
2022-03-02	92,999.91	93,399.91	92,699.91	93,099.91	42,174.39	2,706,990
2022-03-01	93,999.91	93,999.91	92,499.91	93,399.91	42,310.29	2,212,127
2022-02-28	92,299.91	93,499.91	92,299.91	93,299.91	42,264.99	3,134,600
2022-02-25	92,399.91	93,399.91	92,099.91	92,299.91	41,811.99	2,127,810
2022-02-24	92,999.91	93,499.91	89,999.91	91,999.91	41,676.09	2,705,384
2022-02-23	92,599.91	93,899.91	92,599.91	92,999.91	42,129.09	1,952,951
2022-02-22	92,999.91	93,299.91	91,999.91	92,899.91	42,083.79	2,699,562
2022-02-21	92,199.91	93,999.91	91,999.91	93,499.91	42,355.59	2,782,474
2022-02-18	92,299.91	92,499.91	91,699.91	92,199.91	41,766.69	1,242,276
2022-02-17	91,899.91	92,799.91	90,999.91	92,799.91	42,038.49	1,829,687
2022-02-16	91,699.91	92,499.91	91,299.91	91,299.91	41,358.99	1,636,560
2022-02-15	90,999.91	91,699.91	90,499.91	91,099.91	41,268.39	1,315,753
2022-02-14	90,999.91	91,599.91	90,399.91	90,999.91	41,223.09	1,554,050
2022-02-11	91,799.91	92,399.91	91,399.91	91,599.91	41,494.89	2,216,744
2022-02-10	91,399.91	91,999.91	90,199.91	91,999.91	41,676.09	2,248,263
2022-02-09	91,699.91	91,699.91	90,599.91	90,699.91	41,087.19	2,695,547
2022-02-08	89,499.91	91,799.91	89,499.91	90,599.91	41,041.89	1,696,586
2022-02-07	89,999.91	90,099.91	88,999.91	89,499.91	40,543.58	1,945,724
2022-01-28	85,999.91	89,499.91	85,899.91	89,499.91	40,543.58	3,985,402
2022-01-27	85,999.91	86,699.91	85,399.91	85,899.91	38,912.78	1,554,853
2022-01-26	86,999.91	86,999.91	85,499.91	85,999.91	38,958.08	3,111,713
2022-01-25	85,199.91	87,499.91	83,999.92	86,499.91	39,184.58	5,706,682
2022-01-24	88,199.91	88,499.91	84,999.91	85,299.91	38,640.98	7,691,352
2022-01-21	88,999.91	89,799.91	88,199.91	88,199.91	39,954.68	1,862,009
2022-01-20	88,399.91	90,999.91	88,299.91	88,799.91	40,226.48	2,721,444
2022-01-19	88,099.91	89,199.91	87,999.91	88,299.91	39,999.98	1,595,807
2022-01-18	88,299.91	89,599.91	87,999.91	88,099.91	39,909.38	2,613,638
2022-01-17	90,499.91	91,299.91	88,999.91	88,999.91	40,317.08	3,960,107
2022-01-14	91,699.91	92,099.91	90,899.91	91,299.91	41,358.99	1,820,051
2022-01-13	90,899.91	92,699.91	89,799.91	92,099.91	41,721.39	3,910,320
2022-01-12	89,099.91	90,599.91	88,499.91	89,599.91	40,588.88	4,498,333
2022-01-11	91,999.91	92,199.91	89,099.91	89,499.91	40,543.58	5,513,354
2022-01-10	93,199.91	93,499.91	91,899.91	91,999.91	41,676.09	5,760,484
2022-01-07	93,099.91	93,699.91	93,099.91	93,399.91	42,310.29	2,725,861
2022-01-06	93,599.91	93,999.91	93,499.91	93,499.91	42,355.59	4,626,817
2022-01-05	93,699.91	94,199.91	93,499.91	93,599.91	42,400.89	3,593,126
2022-01-04	93,399.91	94,199.91	93,299.91	93,499.91	42,355.59	4,314,642
2021-12-31	93,799.91	94,399.91	92,999.91	92,999.91	42,129.09	3,474,680
2021-12-30	93,699.91	94,299.91	93,499.91	93,599.91	42,400.89	2,462,670
2021-12-29	94,799.90	94,799.90	93,599.91	93,599.91	42,400.89	1,831,294
2021-12-28	94,499.91	94,899.91	94,099.91	94,499.91	42,808.59	2,408,265
2021-12-27	94,199.91	94,999.90	93,299.91	94,499.91	42,808.59	2,135,037
2021-12-24	93,499.91	94,499.91	92,799.91	93,799.91	42,491.49	2,449,822

← NewerPage 20 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.