FPT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	102,400.01	103,200.01	101,100.01	101,700.01	90,259.16	10,301,186
2025-10-28	98,600.01	102,200.01	98,600.01	102,200.01	90,702.91	30,069,992
2025-10-27	99,000.01	99,700.01	96,300.01	98,000.01	86,975.39	14,241,006
2025-10-24	95,000.01	97,700.01	94,700.01	97,700.01	86,709.14	16,827,699
2025-10-23	97,200.01	97,300.01	94,000.01	95,000.01	84,312.88	9,897,580
2025-10-22	95,200.01	99,000.01	95,000.01	97,000.01	86,087.89	21,289,542
2025-10-21	89,000.01	93,000.01	88,500.01	93,000.01	82,537.87	23,872,230
2025-10-20	88,300.01	91,800.01	87,000.01	87,000.01	77,212.85	16,179,029
2025-10-17	90,100.01	91,500.01	88,100.01	88,100.01	78,189.10	9,656,103
2025-10-16	89,800.01	91,500.01	89,600.01	89,800.01	79,697.86	8,853,846
2025-10-15	92,600.01	93,100.01	89,500.01	89,600.01	79,520.36	20,707,378
2025-10-14	94,100.01	94,500.01	92,400.01	92,400.01	82,005.37	14,264,513
2025-10-13	94,900.01	94,900.01	93,700.01	94,000.01	83,425.38	12,312,233
2025-10-10	94,200.01	96,500.01	93,800.01	96,100.01	85,289.13	9,478,144
2025-10-09	95,000.01	95,000.01	93,500.01	94,200.01	83,602.88	7,859,555
2025-10-08	95,500.01	96,900.01	94,500.01	94,500.01	83,869.13	6,949,678
2025-10-07	96,000.01	96,300.01	95,200.01	95,500.01	84,756.63	8,097,606
2025-10-06	94,300.01	95,900.01	93,500.01	95,500.01	84,756.63	12,336,763
2025-10-03	92,200.01	94,000.01	92,100.01	93,400.01	82,892.87	8,473,163
2025-10-02	92,900.01	93,400.01	92,000.01	92,100.01	81,739.12	11,384,900
2025-10-01	93,200.01	94,500.01	91,400.01	93,400.01	82,892.87	8,184,066
2025-09-30	95,500.01	95,800.01	92,800.01	93,000.01	82,537.87	15,358,100
2025-09-29	97,800.01	97,800.01	95,500.01	95,500.01	84,756.63	12,736,558
2025-09-26	98,200.01	99,300.01	97,400.01	97,500.01	86,531.64	10,027,487
2025-09-25	99,500.01	99,500.01	97,900.01	98,000.01	86,975.39	10,824,177
2025-09-24	98,100.01	99,500.01	97,400.01	99,500.01	88,306.65	8,523,384
2025-09-23	100,000.01	100,000.01	97,500.01	98,000.01	86,975.39	22,531,870
2025-09-22	102,500.01	102,700.01	99,600.01	99,700.01	88,484.15	18,873,315
2025-09-19	103,800.01	103,800.01	100,500.01	103,000.01	91,412.91	26,624,111
2025-09-18	106,000.01	106,300.01	103,000.01	103,000.01	91,412.91	12,974,686
2025-09-17	104,000.01	107,800.01	104,000.01	105,500.01	93,631.67	23,721,156
2025-09-16	102,700.01	104,800.01	102,000.01	103,500.01	91,856.66	19,835,054
2025-09-15	101,900.01	103,500.01	101,500.01	101,900.01	90,436.66	15,606,810
2025-09-12	102,000.01	102,900.01	101,100.01	101,600.01	90,170.41	9,804,712
2025-09-11	101,200.01	102,900.01	100,500.01	102,000.01	90,525.41	8,176,512
2025-09-10	102,100.01	102,900.01	101,100.01	101,200.01	89,815.41	9,178,350
2025-09-09	102,000.01	103,000.01	101,000.01	102,100.01	90,614.16	8,627,674
2025-09-08	103,000.01	103,900.01	101,900.01	101,900.01	90,436.66	15,679,036
2025-09-05	105,200.01	105,500.01	103,400.01	103,400.01	91,767.91	11,778,018
2025-09-04	103,300.01	105,500.01	103,200.01	105,000.01	93,187.92	17,243,851
2025-09-03	102,000.01	103,300.01	100,000.01	103,200.01	91,590.41	13,269,156
2025-08-29	105,000.01	105,000.01	101,600.01	101,600.01	90,170.41	13,070,925
2025-08-28	105,100.01	105,100.01	102,800.01	104,500.01	92,744.17	8,275,025
2025-08-27	101,400.01	105,100.01	101,200.01	105,000.01	93,187.92	21,741,223
2025-08-26	98,800.01	100,000.01	97,900.01	100,000.01	88,750.40	6,416,512
2025-08-25	102,000.01	102,000.01	98,800.01	98,800.01	87,685.40	8,596,094
2025-08-22	101,600.01	101,600.01	98,800.01	99,000.01	87,862.90	7,971,441
2025-08-21	97,700.01	102,900.01	97,700.01	101,700.01	90,259.16	14,427,533
2025-08-20	100,100.01	100,300.01	97,500.01	97,700.01	86,709.14	22,045,066
2025-08-19	100,600.01	101,500.01	100,000.01	100,300.01	89,016.65	10,115,374
2025-08-18	101,400.01	103,000.01	100,000.01	100,500.01	89,194.15	12,595,450
2025-08-15	103,800.01	104,800.01	101,300.01	101,400.01	89,992.91	20,599,786
2025-08-14	105,800.01	105,800.01	103,700.01	103,800.01	92,122.92	19,405,835
2025-08-13	107,600.01	107,800.01	104,900.01	105,100.01	93,276.67	24,504,730
2025-08-12	107,400.01	108,200.01	106,600.01	107,500.01	95,406.68	12,139,434
2025-08-11	105,900.01	109,500.01	105,300.01	106,400.01	94,430.43	11,340,889
2025-08-08	106,500.01	107,400.01	104,800.01	105,600.01	93,720.42	10,938,407
2025-08-07	105,600.01	107,400.01	104,900.01	106,200.01	94,252.93	12,366,287
2025-08-06	106,000.01	106,200.01	104,500.01	104,900.01	93,099.17	14,036,483
2025-08-05	107,000.01	108,700.01	105,000.01	105,800.01	93,897.92	13,524,356

← NewerPage 5 of 21 · 1,246 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.