FPT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	75,000.01	76,000.01	74,100.01	74,300.01	66,627.72	8,808,128
2026-04-22	75,500.01	75,500.01	74,100.01	74,600.01	66,896.75	9,119,909
2026-04-21	77,000.01	77,400.01	75,100.01	75,100.01	67,345.12	9,146,380
2026-04-20	76,300.01	77,000.01	76,100.01	76,900.01	68,959.25	7,596,791
2026-04-17	75,000.01	78,000.01	74,900.01	76,000.01	68,152.18	14,001,426
2026-04-16	75,600.01	75,600.01	74,000.01	74,100.01	66,448.38	13,801,270
2026-04-15	76,900.01	77,000.01	75,000.01	75,100.01	67,345.12	13,009,446
2026-04-14	77,000.01	77,200.01	76,000.01	76,200.01	68,331.53	7,853,321
2026-04-13	76,900.01	77,000.01	75,900.01	76,000.01	68,152.18	10,918,181
2026-04-10	78,600.01	79,000.01	77,300.01	77,700.01	69,676.64	6,742,632
2026-04-09	79,100.01	79,200.01	78,100.01	78,300.01	70,214.68	7,178,417
2026-04-08	76,000.01	79,100.01	75,100.01	79,100.01	70,932.07	18,261,605
2026-04-07	74,500.01	74,500.01	73,800.01	74,000.01	66,358.70	5,610,250
2026-04-06	74,000.01	74,500.01	73,500.01	73,900.01	66,269.03	5,105,854
2026-04-03	74,700.01	75,500.01	73,900.01	74,000.01	66,358.70	7,025,884
2026-04-02	75,200.01	75,200.01	74,200.01	74,700.01	66,986.42	6,703,997
2026-04-01	75,900.01	76,300.01	75,000.01	75,300.01	67,524.46	10,351,068
2026-03-31	74,900.01	75,500.01	74,400.01	74,700.01	66,986.42	7,783,667
2026-03-30	74,400.01	75,200.01	73,500.01	74,000.01	66,358.70	9,872,986
2026-03-27	74,500.01	76,300.01	74,000.01	76,100.01	68,241.85	10,334,231
2026-03-26	77,000.01	77,000.01	74,200.01	74,200.01	66,538.05	11,807,058
2026-03-25	76,200.01	77,000.01	75,600.01	77,000.01	69,048.92	8,877,372
2026-03-24	75,500.01	75,900.01	74,100.01	75,400.01	67,614.14	7,045,624
2026-03-23	73,700.01	76,100.01	71,600.01	73,100.01	65,551.64	14,447,740
2026-03-20	76,500.01	76,500.01	73,600.01	74,600.01	66,896.75	25,458,817
2026-03-19	77,700.01	77,800.01	76,600.01	76,800.01	68,869.57	12,811,974
2026-03-18	80,000.01	80,200.01	78,100.01	78,600.01	70,483.70	8,155,324
2026-03-17	79,400.01	81,300.01	79,100.01	79,400.01	71,201.09	12,217,050
2026-03-16	77,100.01	79,300.01	77,100.01	78,200.01	70,125.01	10,275,776
2026-03-13	77,100.01	78,500.01	76,300.01	77,000.01	69,048.92	11,718,420
2026-03-12	78,800.01	79,200.01	77,500.01	77,700.01	69,676.64	14,259,464
2026-03-11	80,000.01	81,000.01	78,300.01	80,200.01	71,918.49	18,084,756
2026-03-10	76,400.01	79,600.01	76,400.01	79,500.01	71,290.77	25,262,640
2026-03-09	76,000.01	76,700.01	75,900.01	75,900.01	68,062.51	20,516,066
2026-03-06	84,400.01	84,600.01	81,500.01	81,600.01	73,173.92	28,635,659
2026-03-05	86,500.01	86,800.01	84,400.01	84,400.01	75,684.79	19,057,410
2026-03-04	86,900.01	87,000.01	84,200.01	85,100.01	76,312.51	29,190,774
2026-03-03	90,100.01	90,900.01	87,000.01	87,000.01	78,016.31	19,998,692
2026-03-02	90,100.01	91,500.01	89,300.01	89,600.01	80,347.83	20,340,109
2026-02-27	91,000.01	93,500.01	90,300.01	92,900.01	83,307.07	21,514,051
2026-02-26	90,000.01	92,200.01	89,900.01	90,500.01	81,154.90	20,025,113
2026-02-25	92,200.01	92,500.01	89,000.01	89,100.01	79,899.46	53,044,582
2026-02-24	94,000.01	94,000.01	92,500.01	92,500.01	82,948.38	32,756,710
2026-02-23	96,800.01	96,800.01	93,100.01	94,500.01	84,741.86	24,971,571
2026-02-13	98,100.01	98,500.01	96,300.01	96,300.01	86,355.99	20,707,266
2026-02-12	99,000.01	99,200.01	98,400.01	98,800.01	88,597.83	5,916,501
2026-02-11	98,200.01	99,500.01	97,400.01	98,600.01	88,418.49	7,114,342
2026-02-10	99,900.01	99,900.01	97,300.01	97,800.01	87,701.10	8,030,131
2026-02-09	98,800.01	99,400.01	97,900.01	99,000.01	88,777.18	7,176,890
2026-02-06	98,000.01	100,000.01	96,700.01	97,600.01	87,521.75	11,875,720
2026-02-05	101,200.01	101,900.01	99,000.01	99,000.01	88,777.18	19,930,415
2026-02-04	103,100.01	103,500.01	101,500.01	101,900.01	91,377.73	17,234,105
2026-02-03	104,900.01	105,400.01	102,900.01	103,900.01	93,171.20	10,517,253
2026-02-02	103,300.01	104,300.01	101,600.01	104,300.01	93,529.90	12,201,452
2026-01-30	106,400.01	106,400.01	103,900.01	104,500.01	93,709.25	13,368,574
2026-01-29	105,000.01	107,200.01	103,700.01	106,100.01	95,144.03	15,940,010
2026-01-28	102,400.01	105,800.01	102,300.01	104,500.01	93,709.25	15,523,023
2026-01-27	99,600.01	102,500.01	99,100.01	102,100.01	91,557.07	12,527,822
2026-01-26	100,200.01	101,600.01	98,000.01	98,500.01	88,328.81	13,563,428
2026-01-23	103,600.01	104,600.01	101,000.01	101,000.01	90,570.66	10,606,055

← NewerPage 3 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.