FPT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	106,500.01	106,600.01	104,800.01	106,600.01	94,607.93	6,124,814
2025-08-01	103,700.01	107,400.01	101,500.01	107,000.01	94,962.93	13,210,548
2025-07-31	106,100.01	106,900.01	103,800.01	104,000.01	92,300.42	9,931,900
2025-07-30	107,000.01	108,000.01	105,300.01	106,100.01	94,164.17	8,268,814
2025-07-29	111,300.01	111,600.01	106,000.01	106,000.01	94,075.42	18,549,453
2025-07-28	110,800.01	111,600.01	110,500.01	111,300.01	98,779.20	8,398,966
2025-07-25	111,100.01	111,500.01	110,500.01	110,700.01	98,246.69	5,676,706
2025-07-24	112,000.01	112,100.01	110,800.01	111,100.01	98,601.69	7,298,867
2025-07-23	112,300.01	112,800.01	111,300.01	111,800.01	99,222.95	5,308,186
2025-07-22	110,300.01	112,200.01	108,700.01	112,100.01	99,489.20	7,839,960
2025-07-21	112,400.01	112,400.01	110,300.01	110,300.01	97,891.69	9,696,806
2025-07-18	127,999.98	127,999.98	125,999.98	125,999.98	97,239.55	8,872,086
2025-07-17	126,699.98	129,099.98	125,999.98	126,999.98	98,011.29	11,426,034
2025-07-16	126,699.98	126,999.98	125,099.98	126,299.98	97,471.07	6,422,469
2025-07-15	126,599.98	127,799.98	125,999.98	125,999.98	97,239.55	7,205,624
2025-07-14	127,199.98	127,899.98	124,999.98	127,099.98	98,088.46	9,815,408
2025-07-11	124,999.98	127,999.98	124,599.98	126,599.98	97,702.59	13,943,793
2025-07-10	123,799.98	125,299.98	123,499.98	123,899.98	95,618.89	6,852,947
2025-07-09	124,799.98	124,899.98	122,299.98	122,799.98	94,769.97	15,798,056
2025-07-08	124,099.98	125,699.98	123,999.98	124,499.98	96,081.93	10,228,321
2025-07-07	123,299.98	124,699.98	122,999.98	123,799.98	95,541.71	9,443,231
2025-07-04	118,499.98	123,399.98	118,399.98	122,499.98	94,538.45	17,181,561
2025-07-03	118,499.98	119,799.98	117,799.98	117,999.98	91,065.61	9,180,337
2025-07-02	118,499.98	118,699.98	117,599.98	118,599.98	91,528.65	5,882,573
2025-07-01	118,999.98	119,499.98	118,199.98	118,799.98	91,683.00	16,004,162
2025-06-30	117,899.98	119,499.98	117,599.98	118,199.98	91,219.95	10,189,991
2025-06-27	116,999.98	118,299.98	116,899.98	117,299.98	90,525.39	7,555,847
2025-06-26	117,999.98	118,299.98	116,599.98	116,999.98	90,293.86	5,354,473
2025-06-25	116,999.98	119,399.98	116,999.98	117,099.98	90,371.04	9,310,358
2025-06-24	116,299.98	116,999.98	116,299.98	116,499.98	89,907.99	16,396,679
2025-06-23	115,499.98	116,299.98	114,499.98	115,899.98	89,444.95	7,528,057
2025-06-20	116,099.98	116,899.98	115,799.98	116,099.98	89,599.30	7,092,240
2025-06-19	116,999.98	117,099.98	115,699.98	115,999.98	89,522.12	8,526,688
2025-06-18	118,799.98	119,499.98	116,399.98	116,999.98	90,293.86	9,687,602
2025-06-17	118,999.98	119,299.98	118,199.98	118,799.98	91,683.00	7,513,032
2025-06-16	115,099.98	119,799.98	114,999.98	118,999.98	91,837.35	10,951,389
2025-06-13	115,999.98	116,499.98	114,899.98	115,399.98	89,059.08	7,817,312
2025-06-12	117,599.98	117,699.98	116,499.98	116,999.98	90,293.86	5,357,829
2025-06-11	116,099.98	118,199.98	116,099.98	117,899.98	90,216.69	8,306,557
2025-06-10	116,999.98	117,399.98	115,699.98	115,699.98	88,533.26	4,892,971
2025-06-09	115,499.98	116,899.98	114,999.98	116,199.98	88,915.86	5,672,945
2025-06-06	116,799.98	116,799.98	114,999.98	114,999.98	87,997.62	7,224,591
2025-06-05	117,099.98	117,299.98	116,499.98	116,799.98	89,374.97	6,521,328
2025-06-04	117,999.98	118,199.98	116,499.98	117,099.98	89,604.53	9,326,039
2025-06-03	116,699.98	117,999.98	116,299.98	117,399.98	89,834.09	6,812,447
2025-06-02	116,499.98	117,099.98	115,599.98	116,099.98	88,839.34	5,803,150
2025-05-30	117,999.98	118,199.98	116,499.98	116,499.98	89,145.41	5,125,533
2025-05-29	118,999.98	118,999.98	117,099.98	117,099.98	89,604.53	3,725,598
2025-05-28	119,199.98	119,399.98	117,499.98	118,399.98	90,599.29	6,304,385
2025-05-27	117,399.98	119,399.98	117,399.98	118,999.98	91,058.41	7,297,205
2025-05-26	116,699.98	117,799.98	114,999.98	117,299.98	89,757.57	5,977,886
2025-05-23	116,699.98	117,799.98	115,999.98	117,099.98	89,604.53	8,384,765
2025-05-22	117,099.98	117,599.98	115,599.98	116,799.98	89,374.97	11,040,308
2025-05-21	119,999.98	119,999.98	116,999.98	118,299.98	90,522.77	11,348,374
2025-05-20	116,799.98	119,299.98	116,799.98	119,199.98	91,211.45	12,346,866
2025-05-19	118,799.98	120,499.98	116,599.98	118,199.98	90,446.25	13,923,237
2025-05-16	124,499.98	124,699.98	120,899.98	120,999.98	92,588.80	10,169,627
2025-05-15	126,499.98	126,899.98	123,599.98	124,999.98	95,649.59	11,067,947
2025-05-14	119,999.98	126,299.98	119,999.98	126,299.98	96,644.34	16,792,915
2025-05-13	119,999.98	120,299.98	118,599.98	119,499.98	91,441.00	13,013,879

← NewerPage 6 of 21 · 1,249 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.