FPT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-23	94,999.90	94,999.90	92,999.91	93,199.91	42,219.69	7,322,480
2021-12-22	94,999.90	95,399.90	94,599.91	94,999.90	43,035.09	4,425,659
2021-12-21	95,699.90	95,899.90	95,099.90	95,199.90	43,125.69	3,436,371
2021-12-20	96,499.90	96,499.90	95,499.90	95,799.90	43,397.49	3,677,844
2021-12-17	95,599.90	96,999.90	95,499.90	96,399.90	43,669.29	2,785,084
2021-12-16	97,499.90	97,499.90	95,499.90	95,499.90	43,261.59	3,539,323
2021-12-15	95,699.90	96,299.90	95,599.90	95,899.90	43,442.79	5,877,123
2021-12-14	95,999.90	96,399.90	95,399.90	95,699.90	43,352.19	4,367,440
2021-12-13	96,499.90	96,499.90	95,599.90	95,999.90	43,488.09	2,155,723
2021-12-10	96,399.90	96,999.90	95,399.90	95,799.90	43,397.49	3,262,079
2021-12-09	95,099.90	96,999.90	95,099.90	96,999.90	43,941.09	2,346,633
2021-12-08	96,499.90	96,499.90	94,999.90	95,599.90	43,306.89	2,309,293
2021-12-07	94,999.90	95,999.90	94,499.91	95,999.90	43,488.09	2,912,764
2021-12-06	95,499.90	96,499.90	94,199.91	94,499.91	42,808.59	6,459,917
2021-12-03	97,799.90	97,799.90	95,499.90	95,499.90	43,261.59	4,034,587
2021-12-02	97,599.90	98,299.90	97,199.90	97,199.90	44,031.69	2,334,578
2021-12-01	97,499.90	98,599.90	96,699.90	98,199.90	44,484.69	2,519,283
2021-11-30	98,099.90	98,499.90	96,999.90	97,099.90	43,986.39	5,185,721
2021-11-29	97,499.90	98,899.90	97,499.90	98,099.90	44,439.39	5,756,670
2021-11-26	100,099.90	100,799.90	98,799.90	98,899.90	44,801.79	4,007,485
2021-11-25	98,499.90	101,799.90	98,299.90	99,999.90	45,300.09	12,384,619
2021-11-24	96,699.90	98,399.90	96,399.90	97,899.90	44,348.79	5,834,999
2021-11-23	94,999.90	96,599.90	94,899.91	96,599.90	43,759.89	5,246,098
2021-11-22	95,499.90	95,999.90	94,999.90	94,999.90	43,035.09	3,754,332
2021-11-19	97,499.90	97,799.90	95,099.90	95,299.90	43,170.99	6,473,970
2021-11-18	98,299.90	98,699.90	96,499.90	96,499.90	43,714.59	5,705,477
2021-11-17	98,299.90	98,399.90	97,999.90	98,299.90	44,529.99	4,409,800
2021-11-16	97,299.90	99,499.90	96,799.90	98,299.90	44,529.99	8,242,226
2021-11-15	98,499.90	98,499.90	97,299.90	97,299.90	44,076.99	4,004,273
2021-11-12	96,199.90	98,199.90	95,899.90	97,999.90	44,394.09	4,760,319
2021-11-11	96,999.90	97,999.90	95,799.90	95,999.90	43,488.09	5,347,128
2021-11-10	96,399.90	96,999.90	95,899.90	96,999.90	43,941.09	3,869,767
2021-11-09	97,499.90	97,599.90	95,999.90	96,399.90	43,669.29	4,269,672
2021-11-08	97,599.90	98,499.90	97,299.90	97,399.90	44,122.29	3,593,126
2021-11-05	96,199.90	97,799.90	95,999.90	97,599.90	44,212.89	4,432,485
2021-11-04	96,099.90	96,799.90	95,699.90	95,999.90	43,488.09	4,097,424
2021-11-03	96,199.90	96,699.90	95,199.90	96,099.90	43,533.39	5,582,213
2021-11-02	95,499.90	96,999.90	95,499.90	96,099.90	43,533.39	4,330,300
2021-11-01	97,399.90	97,399.90	95,599.90	95,799.90	43,397.49	6,587,798
2021-10-29	97,999.90	97,999.90	96,899.90	96,899.90	43,895.79	5,438,673
2021-10-28	98,199.90	98,399.90	97,199.90	97,999.90	44,394.09	3,381,529
2021-10-27	96,799.90	98,199.90	96,499.90	98,199.90	44,484.69	13,972,597
2021-10-26	94,999.90	96,899.90	94,299.91	96,899.90	43,895.79	4,090,799
2021-10-25	96,199.90	96,199.90	94,899.91	94,899.91	42,989.79	7,215,009
2021-10-22	96,999.90	97,399.90	96,099.90	96,199.90	43,578.69	5,624,974
2021-10-21	98,399.90	98,499.90	96,699.90	96,699.90	43,805.19	4,849,455
2021-10-20	98,699.90	99,499.90	96,599.90	97,599.90	44,212.89	4,510,780
2021-10-19	98,999.90	99,499.90	98,599.90	98,599.90	44,665.89	4,079,155
2021-10-18	98,999.90	99,999.90	98,599.90	98,999.90	44,847.09	5,027,124
2021-10-15	99,399.90	100,099.90	98,399.90	98,899.90	44,801.79	3,417,866
2021-10-14	99,399.90	99,999.90	98,399.90	98,799.90	44,756.49	4,993,597

← NewerPage 21 of 21 · 1,251 trading days

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.