FPT Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 105,500.01 | 105,800.01 | 103,500.01 | 103,500.01 | 92,812.51 | 8,932,112 |
| 2026-01-21 | 103,200.01 | 106,500.01 | 101,100.01 | 105,000.01 | 94,157.62 | 18,141,780 |
| 2026-01-20 | 106,100.01 | 107,000.01 | 104,000.01 | 104,100.01 | 93,350.55 | 14,996,079 |
| 2026-01-19 | 108,700.01 | 108,700.01 | 105,500.01 | 105,800.01 | 94,875.01 | 16,624,364 |
| 2026-01-16 | 99,500.01 | 105,300.01 | 99,500.01 | 105,300.01 | 94,426.64 | 26,408,786 |
| 2026-01-15 | 99,800.01 | 101,700.01 | 98,400.01 | 98,500.01 | 88,328.81 | 10,643,368 |
| 2026-01-14 | 99,000.01 | 101,100.01 | 97,800.01 | 99,800.01 | 89,494.57 | 15,794,359 |
| 2026-01-13 | 99,700.01 | 101,700.01 | 97,900.01 | 98,900.01 | 88,687.51 | 10,391,140 |
| 2026-01-12 | 98,000.01 | 99,500.01 | 98,000.01 | 99,500.01 | 89,225.55 | 10,017,943 |
| 2026-01-09 | 96,100.01 | 99,900.01 | 96,000.01 | 97,400.01 | 87,342.40 | 11,356,971 |
| 2026-01-08 | 98,100.01 | 98,100.01 | 96,500.01 | 96,500.01 | 86,535.33 | 6,606,855 |
| 2026-01-07 | 94,100.01 | 97,600.01 | 94,000.01 | 97,500.01 | 87,432.07 | 13,183,939 |
| 2026-01-06 | 94,700.01 | 94,800.01 | 93,600.01 | 94,000.01 | 84,293.49 | 6,151,716 |
| 2026-01-05 | 95,700.01 | 95,700.01 | 93,200.01 | 95,000.01 | 85,190.23 | 7,867,627 |
| 2025-12-31 | 96,800.01 | 97,000.01 | 95,200.01 | 95,800.01 | 85,907.62 | 3,408,583 |
| 2025-12-30 | 94,500.01 | 96,600.01 | 94,300.01 | 96,500.01 | 86,535.33 | 8,323,915 |
| 2025-12-29 | 92,500.01 | 94,900.01 | 92,500.01 | 94,300.01 | 84,562.51 | 7,014,093 |
| 2025-12-26 | 92,700.01 | 93,000.01 | 91,000.01 | 92,500.01 | 82,948.38 | 8,529,870 |
| 2025-12-25 | 93,600.01 | 94,800.01 | 93,000.01 | 93,000.01 | 83,396.75 | 5,386,904 |
| 2025-12-24 | 94,100.01 | 94,200.01 | 93,100.01 | 93,600.01 | 83,934.79 | 4,369,252 |
| 2025-12-23 | 94,000.01 | 95,900.01 | 93,600.01 | 94,000.01 | 84,293.49 | 8,428,817 |
| 2025-12-22 | 94,100.01 | 94,300.01 | 93,500.01 | 93,700.01 | 84,024.46 | 7,648,911 |
| 2025-12-19 | 94,000.01 | 95,000.01 | 93,600.01 | 93,900.01 | 84,203.81 | 5,837,360 |
| 2025-12-18 | 95,500.01 | 95,600.01 | 93,900.01 | 94,400.01 | 84,652.18 | 4,545,829 |
| 2025-12-17 | 94,400.01 | 96,300.01 | 94,400.01 | 95,900.01 | 85,997.29 | 6,189,158 |
| 2025-12-16 | 93,900.01 | 95,400.01 | 92,000.01 | 94,900.01 | 85,100.55 | 6,951,039 |
| 2025-12-15 | 93,900.01 | 94,400.01 | 93,500.01 | 93,800.01 | 84,114.14 | 3,899,460 |
| 2025-12-12 | 96,000.01 | 96,000.01 | 93,500.01 | 93,700.01 | 84,024.46 | 6,211,226 |
| 2025-12-11 | 95,900.01 | 96,600.01 | 95,600.01 | 96,000.01 | 86,086.96 | 6,430,707 |
| 2025-12-10 | 97,100.01 | 97,100.01 | 95,600.01 | 95,600.01 | 85,728.27 | 4,413,863 |
| 2025-12-09 | 95,500.01 | 97,000.01 | 94,400.01 | 96,900.01 | 86,894.03 | 12,203,707 |
| 2025-12-08 | 96,600.01 | 97,300.01 | 95,500.01 | 95,500.01 | 85,638.60 | 6,190,916 |
| 2025-12-05 | 97,500.01 | 97,500.01 | 96,100.01 | 96,200.01 | 86,266.31 | 6,721,427 |
| 2025-12-04 | 96,600.01 | 98,500.01 | 96,600.01 | 97,500.01 | 87,432.07 | 9,121,185 |
| 2025-12-03 | 97,000.01 | 97,000.01 | 96,000.01 | 96,600.01 | 86,625.01 | 7,228,885 |
| 2025-12-02 | 96,800.01 | 97,300.01 | 95,400.01 | 96,600.01 | 86,625.01 | 6,149,708 |
| 2025-12-01 | 96,900.01 | 97,700.01 | 96,100.01 | 96,600.01 | 86,625.01 | 5,508,861 |
| 2025-11-28 | 99,100.01 | 99,400.01 | 97,100.01 | 97,100.01 | 86,176.64 | 8,947,149 |
| 2025-11-27 | 99,200.01 | 99,800.01 | 98,100.01 | 99,500.01 | 88,306.65 | 6,997,264 |
| 2025-11-26 | 99,800.01 | 100,200.01 | 98,900.01 | 99,000.01 | 87,862.90 | 8,391,214 |
| 2025-11-25 | 99,700.01 | 100,300.01 | 99,000.01 | 99,700.01 | 88,484.15 | 7,100,111 |
| 2025-11-24 | 100,700.01 | 101,100.01 | 99,600.01 | 100,200.01 | 88,927.90 | 6,928,957 |
| 2025-11-21 | 98,000.01 | 101,200.01 | 97,800.01 | 100,800.01 | 89,460.40 | 8,752,061 |
| 2025-11-20 | 98,600.01 | 99,700.01 | 98,100.01 | 99,000.01 | 87,862.90 | 5,902,513 |
| 2025-11-19 | 99,500.01 | 99,500.01 | 98,000.01 | 98,000.01 | 86,975.39 | 8,409,390 |
| 2025-11-18 | 101,000.01 | 101,100.01 | 98,800.01 | 100,000.01 | 88,750.40 | 7,350,705 |
| 2025-11-17 | 100,600.01 | 101,800.01 | 100,600.01 | 101,000.01 | 89,637.90 | 9,160,805 |
| 2025-11-14 | 98,900.01 | 100,900.01 | 98,200.01 | 100,000.01 | 88,750.40 | 6,873,629 |
| 2025-11-13 | 100,600.01 | 100,700.01 | 98,700.01 | 98,900.01 | 87,774.15 | 11,265,187 |
| 2025-11-12 | 96,500.01 | 100,600.01 | 96,500.01 | 100,600.01 | 89,282.90 | 7,347,901 |
| 2025-11-11 | 96,800.01 | 97,900.01 | 96,100.01 | 96,100.01 | 85,289.13 | 8,049,238 |
| 2025-11-10 | 101,200.01 | 101,200.01 | 96,200.01 | 96,200.01 | 85,377.89 | 13,092,001 |
| 2025-11-07 | 99,500.01 | 101,800.01 | 99,500.01 | 101,000.01 | 89,637.90 | 6,647,192 |
| 2025-11-06 | 100,900.01 | 102,000.01 | 99,400.01 | 100,200.01 | 88,927.90 | 7,482,157 |
| 2025-11-05 | 101,800.01 | 102,000.01 | 99,600.01 | 100,900.01 | 89,549.15 | 14,632,243 |
| 2025-11-04 | 104,100.01 | 104,700.01 | 101,700.01 | 103,300.01 | 91,679.16 | 19,470,065 |
| 2025-11-03 | 103,800.01 | 106,300.01 | 103,500.01 | 105,000.01 | 93,187.92 | 23,133,625 |
| 2025-10-31 | 102,600.01 | 103,900.01 | 101,000.01 | 103,900.01 | 92,211.67 | 18,952,745 |
| 2025-10-30 | 102,100.01 | 103,500.01 | 101,600.01 | 102,700.01 | 91,146.66 | 10,756,398 |
| 2025-10-29 | 102,400.01 | 103,200.01 | 101,100.01 | 101,700.01 | 90,259.16 | 10,301,186 |
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.