FPT Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-11	142,199.98	145,399.98	140,099.98	145,399.98	111,259.60	9,312,172
2025-02-10	145,499.98	145,499.98	141,999.98	141,999.98	108,657.93	9,803,245
2025-02-07	146,499.98	146,699.98	145,799.98	146,099.98	111,795.24	5,522,864
2025-02-06	146,999.98	147,299.98	145,599.98	146,499.98	112,101.32	4,711,621
2025-02-05	146,899.98	147,499.98	145,799.98	146,299.98	111,948.28	6,760,287
2025-02-04	145,999.98	146,999.98	145,299.98	146,199.98	111,871.76	9,172,137
2025-02-03	147,999.98	149,199.98	145,299.98	145,499.98	111,336.12	16,271,950
2025-01-24	154,099.98	154,499.98	153,399.98	153,399.98	117,381.17	4,997,644
2025-01-23	150,099.98	155,999.98	149,999.98	154,299.98	118,069.85	10,700,764
2025-01-22	149,599.98	150,599.98	149,199.98	149,699.98	114,549.94	5,144,252
2025-01-21	150,499.98	151,399.98	148,999.98	149,899.98	114,702.98	4,396,889
2025-01-20	148,999.98	150,399.98	148,199.98	149,999.98	114,779.50	2,906,605
2025-01-17	146,599.98	150,099.98	145,999.98	148,999.98	114,014.31	4,933,506
2025-01-16	146,199.98	146,999.98	145,199.98	146,499.98	112,101.32	4,878,730
2025-01-15	145,999.98	146,499.98	144,799.98	145,499.98	111,336.12	4,365,266
2025-01-14	147,599.98	147,999.98	145,099.98	145,099.98	111,030.04	5,445,197
2025-01-13	146,099.98	148,499.98	144,699.98	147,599.98	112,943.03	6,523,235
2025-01-10	148,799.98	149,099.98	147,199.98	147,299.98	112,713.47	3,463,195
2025-01-09	148,299.98	149,199.98	147,999.98	148,799.98	113,861.27	2,484,968
2025-01-08	149,999.98	149,999.98	148,099.98	148,299.98	113,478.67	4,908,077
2025-01-07	149,499.98	151,299.98	149,499.98	150,099.98	114,856.02	5,127,430
2025-01-06	149,099.98	150,199.98	148,399.98	149,299.98	114,243.87	4,385,887
2025-01-03	151,299.98	151,299.98	148,999.98	148,999.98	114,014.31	8,154,323
2025-01-02	152,499.98	152,699.98	150,099.98	151,999.98	116,309.90	7,831,364
2024-12-31	150,699.98	153,899.98	150,299.98	152,499.98	116,692.50	6,076,051
2024-12-30	149,399.98	150,799.98	148,499.98	150,499.98	115,162.10	4,042,189
2024-12-27	149,499.98	149,899.98	148,699.98	149,599.98	114,473.42	5,833,808
2024-12-26	150,999.98	151,399.98	149,099.98	149,799.98	114,626.46	3,723,279
2024-12-25	150,599.98	151,199.98	150,399.98	150,799.98	115,391.66	5,905,152
2024-12-24	149,999.98	150,799.98	149,399.98	150,399.98	115,085.58	5,107,948
2024-12-23	149,499.98	149,899.98	148,699.98	149,799.98	114,626.46	5,453,306
2024-12-20	148,499.98	150,599.98	148,299.98	149,499.98	114,396.91	5,990,790
2024-12-19	147,299.98	148,999.98	147,199.98	148,099.98	113,325.63	7,367,935
2024-12-18	147,999.98	149,799.98	147,999.98	148,699.98	113,784.75	4,477,392
2024-12-17	150,099.98	150,499.98	147,699.98	147,999.98	113,249.11	9,317,365
2024-12-16	149,599.98	150,599.98	149,499.98	149,899.98	114,702.98	7,173,705
2024-12-13	149,499.98	150,899.98	149,399.98	149,499.98	114,396.91	6,153,979
2024-12-12	151,899.98	151,899.98	149,199.98	150,199.98	114,932.54	7,150,675
2024-12-11	149,999.98	151,699.98	149,699.98	150,499.98	115,162.10	11,722,260
2024-12-10	147,099.98	149,499.98	146,999.98	149,499.98	114,396.91	5,423,316
2024-12-09	149,199.98	149,499.98	146,099.98	146,999.98	112,483.91	7,462,242
2024-12-06	151,899.98	151,899.98	147,999.98	149,499.98	114,396.91	6,329,049
2024-12-05	143,999.98	148,499.98	143,599.98	148,499.98	113,631.71	11,138,454
2024-12-04	144,999.98	146,299.98	142,799.98	143,499.98	109,805.73	9,802,361
2024-12-03	141,699.98	145,899.98	141,699.98	144,999.98	110,953.52	8,819,202
2024-12-02	144,299.98	145,999.98	141,599.98	142,199.98	108,810.97	10,044,772
2024-11-29	139,399.98	145,399.98	138,999.98	144,299.98	109,652.69	17,061,943
2024-11-28	139,399.98	139,999.98	138,299.98	139,399.98	105,929.21	9,055,757
2024-11-27	135,199.98	139,699.98	135,199.98	138,899.98	105,549.26	16,845,122
2024-11-26	133,399.98	135,899.98	133,299.98	135,199.98	102,737.65	5,693,892
2024-11-25	133,999.98	133,999.98	133,199.98	133,899.98	101,749.79	8,396,692
2024-11-22	132,899.98	134,399.98	132,499.98	133,899.98	101,749.79	7,053,515
2024-11-21	132,399.98	132,999.98	130,999.98	132,999.98	101,065.88	5,476,187
2024-11-20	129,999.98	132,399.98	126,699.98	132,399.98	100,609.95	12,169,681
2024-11-19	133,499.98	133,599.98	129,899.98	129,999.98	98,786.20	11,578,294
2024-11-18	133,999.98	134,599.98	132,499.98	133,999.98	101,825.78	5,051,653
2024-11-15	135,299.98	135,699.98	132,599.98	133,899.98	101,749.79	8,302,955
2024-11-14	137,899.98	139,899.98	135,999.98	135,999.98	103,345.57	6,212,797
2024-11-13	136,699.98	138,099.98	136,099.98	137,799.98	104,713.38	4,586,132
2024-11-12	138,599.98	138,899.98	135,899.98	136,799.98	103,953.48	3,750,346

← NewerPage 8 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.