FPT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	116,999.98	118,699.98	116,699.98	118,299.98	90,522.77	11,587,399
2025-05-09	114,299.98	116,399.98	113,499.98	115,999.98	88,762.82	11,164,258
2025-05-08	110,399.98	114,599.98	108,999.98	114,299.98	87,461.98	17,221,712
2025-05-07	109,599.98	111,199.98	108,899.98	109,699.98	83,942.08	5,555,333
2025-05-06	108,599.98	110,999.98	108,599.98	109,699.98	83,942.08	8,532,560
2025-05-05	109,499.98	109,699.98	106,899.98	108,599.98	83,100.36	9,664,079
2025-04-29	109,599.98	110,499.98	109,099.98	109,399.98	83,712.52	7,855,525
2025-04-28	111,999.98	112,399.98	109,199.98	109,499.98	83,789.04	5,219,391
2025-04-25	111,999.98	112,399.98	110,199.98	112,399.98	86,008.11	8,493,338
2025-04-24	111,499.98	113,699.98	110,599.98	111,999.98	85,702.03	10,448,775
2025-04-23	111,699.98	111,699.98	107,699.98	110,399.98	84,477.71	9,203,888
2025-04-22	110,999.98	111,199.98	103,999.99	110,399.98	84,477.71	12,956,511
2025-04-21	111,999.98	112,499.98	109,999.98	111,699.98	85,472.47	5,518,310
2025-04-18	110,499.98	114,999.98	110,499.98	111,599.98	85,395.95	10,667,114
2025-04-17	104,999.99	111,299.98	104,899.99	109,399.98	83,712.52	15,353,560
2025-04-16	114,499.98	115,899.98	107,899.98	107,899.98	82,564.72	23,898,635
2025-04-15	116,099.98	116,999.98	113,699.98	115,999.98	88,762.82	9,929,492
2025-04-14	119,999.98	119,999.98	113,999.98	118,499.98	90,675.81	11,877,466
2025-04-11	116,999.98	118,499.98	114,299.98	118,499.98	90,675.81	24,365,801
2025-04-10	112,599.98	112,599.98	112,599.98	112,599.98	86,161.15	2,580,853
2025-04-09	97,799.99	107,999.98	97,799.99	105,299.98	80,575.21	23,262,469
2025-04-08	105,999.98	107,999.98	105,099.99	105,099.99	80,422.17	20,985,972
2025-04-04	105,599.98	113,899.98	105,599.98	112,999.98	86,467.23	27,639,621
2025-04-03	114,699.98	117,599.98	113,499.98	113,499.98	86,849.82	14,642,251
2025-04-02	121,199.98	122,299.98	120,799.98	121,999.98	93,354.00	4,959,054
2025-04-01	121,999.98	122,199.98	118,799.98	120,499.98	92,206.20	10,505,482
2025-03-31	123,399.98	123,399.98	120,999.98	120,999.98	92,588.80	6,981,918
2025-03-28	126,099.98	126,399.98	123,999.98	123,999.98	94,884.39	3,829,156
2025-03-27	121,999.98	126,499.98	121,099.98	126,199.98	96,567.82	9,138,867
2025-03-26	126,499.98	126,499.98	122,699.98	122,999.98	94,119.19	14,445,290
2025-03-25	129,799.98	129,899.98	126,499.98	126,499.98	96,797.38	7,120,939
2025-03-24	128,499.98	129,299.98	127,299.98	128,999.98	98,710.37	6,439,104
2025-03-21	124,999.98	128,999.98	124,999.98	127,999.98	97,945.18	8,127,373
2025-03-20	124,599.98	126,799.98	124,499.98	124,999.98	95,649.59	11,016,381
2025-03-19	130,099.98	130,599.98	123,499.98	124,599.98	95,343.51	24,369,469
2025-03-18	130,099.98	132,199.98	129,999.98	129,999.98	99,475.57	7,120,054
2025-03-17	131,599.98	132,099.98	129,599.98	129,999.98	99,475.57	9,643,096
2025-03-14	135,599.98	136,299.98	130,799.98	131,399.98	100,546.85	20,557,518
2025-03-13	136,099.98	137,999.98	136,099.98	136,499.98	104,449.35	4,693,404
2025-03-12	137,699.98	138,699.98	135,899.98	135,899.98	103,990.23	8,051,726
2025-03-11	137,999.98	138,499.98	136,999.98	137,499.98	105,214.54	7,797,967
2025-03-10	141,499.98	141,499.98	139,199.98	139,299.98	106,591.90	7,187,478
2025-03-07	141,699.98	142,699.98	141,099.98	141,399.98	108,198.81	4,346,541
2025-03-06	139,499.98	143,499.98	139,499.98	141,599.98	108,351.85	8,236,669
2025-03-05	139,999.98	140,099.98	139,099.98	139,099.98	106,438.86	3,606,642
2025-03-04	139,499.98	140,599.98	139,299.98	139,999.98	107,127.54	5,091,113
2025-03-03	140,499.98	141,399.98	140,299.98	140,499.98	107,510.13	3,711,384
2025-02-28	140,099.98	141,099.98	138,999.98	140,299.98	107,357.10	8,783,149
2025-02-27	141,999.98	142,199.98	140,699.98	141,299.98	108,122.29	4,960,951
2025-02-26	139,099.98	141,799.98	138,899.98	141,799.98	108,504.89	5,026,478
2025-02-25	140,399.98	140,399.98	138,199.98	138,999.98	106,362.34	9,278,017
2025-02-24	141,999.98	141,999.98	139,499.98	140,499.98	107,510.13	9,510,146
2025-02-21	142,799.98	142,899.98	141,499.98	141,999.98	108,657.93	6,745,740
2025-02-20	144,199.98	144,599.98	142,999.98	142,999.98	109,423.13	4,282,532
2025-02-19	143,899.98	144,899.98	143,099.98	143,999.98	110,188.32	4,389,299
2025-02-18	143,799.98	144,399.98	143,099.98	143,899.98	110,111.80	2,105,087
2025-02-17	144,999.98	144,999.98	143,399.98	143,599.98	109,882.24	3,562,620
2025-02-14	143,999.98	144,999.98	143,599.98	144,899.98	110,877.00	4,113,412
2025-02-13	144,999.98	144,999.98	142,699.98	143,099.98	109,499.65	4,108,847
2025-02-12	145,599.98	145,699.98	144,299.98	144,999.98	110,953.52	2,574,846

← NewerPage 7 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.