Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FPT.VN stock page

FPT Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-11136,499.98139,499.98135,999.98138,299.98105,093.326,694,381
2024-11-08136,099.98136,799.98135,099.98135,799.98103,193.592,664,470
2024-11-07135,299.98137,599.98134,199.98135,099.98102,661.665,726,023
2024-11-06133,099.98134,599.98132,999.98134,599.98102,281.722,278,898
2024-11-05132,999.98133,999.98132,299.98132,599.98100,761.933,467,492
2024-11-04134,599.98134,599.98132,699.98132,799.98100,913.914,753,744
2024-11-01134,999.98134,999.98133,599.98134,599.98102,281.723,374,388
2024-10-31135,899.98135,999.98135,299.98135,899.98103,269.581,697,251
2024-10-30135,399.98135,899.98135,199.98135,899.98103,269.582,605,647
2024-10-29135,399.98135,499.98134,799.98135,399.98102,889.633,351,238
2024-10-28134,099.98134,999.98133,599.98134,899.98102,509.681,905,092
2024-10-25134,299.98134,599.98133,599.98133,999.98101,825.782,326,335
2024-10-24134,199.98134,299.98133,799.98134,299.98102,053.752,880,660
2024-10-23132,899.98134,799.98132,599.98134,199.98101,977.763,814,103
2024-10-22135,699.98135,699.98132,999.98133,099.98101,141.877,810,744
2024-10-21136,999.98137,699.98135,499.98135,499.98102,965.623,619,545
2024-10-18137,399.98137,799.98136,599.98136,999.98104,105.462,744,293
2024-10-17136,499.98137,099.98135,499.98136,999.98104,105.464,768,039
2024-10-16136,399.98137,099.98135,999.98136,299.98103,573.533,536,942
2024-10-15137,599.98138,599.98136,599.98136,999.98104,105.463,682,163
2024-10-14141,099.98141,299.98137,099.98137,599.98104,561.407,128,656
2024-10-11141,999.98142,799.98139,599.98139,599.98106,081.184,887,455
2024-10-10135,799.98141,999.98135,799.98141,699.98107,676.9612,779,285
2024-10-09134,299.98135,799.98134,299.98135,399.98102,889.633,567,174
2024-10-08134,099.98135,099.98133,599.98133,799.98101,673.802,667,381
2024-10-07134,199.98134,899.98133,599.98134,099.98101,901.772,405,399
2024-10-04134,299.98134,799.98133,499.98134,099.98101,901.771,857,526
2024-10-03135,399.98136,099.98133,999.98133,999.98101,825.784,594,229
2024-10-02134,599.98135,899.98134,599.98135,399.98102,889.632,997,038
2024-10-01134,699.98136,199.98134,699.98135,899.98103,269.588,712,056
2024-09-30134,199.98134,499.98132,999.98134,499.98102,205.734,147,303
2024-09-27134,299.98134,399.98133,499.98134,199.98101,977.764,494,293
2024-09-26134,999.98134,999.98133,899.98134,299.98102,053.753,896,960
2024-09-25134,299.98134,799.98133,599.98134,799.98102,433.695,920,074
2024-09-24133,999.98134,699.98133,699.98134,499.98102,205.733,485,728
2024-09-23135,899.98135,899.98133,399.98133,999.98101,825.784,404,984
2024-09-20136,299.98136,999.98134,999.98135,299.98102,813.644,705,421
2024-09-19134,999.98135,799.98134,299.98135,199.98102,737.656,520,190
2024-09-18133,399.98135,199.98132,899.98134,599.98102,281.726,893,745
2024-09-17131,199.98132,899.98131,199.98132,899.98100,989.904,581,072
2024-09-16131,799.98132,999.98131,099.98131,099.9899,622.092,904,061
2024-09-13132,199.98133,399.98131,999.98132,999.98101,065.884,978,661
2024-09-12130,999.98132,499.98130,999.98132,299.98100,533.965,525,521
2024-09-11129,999.98131,299.98129,799.98130,599.9899,242.144,541,857
2024-09-10130,999.98130,999.98129,599.98129,999.9898,786.205,306,804
2024-09-09130,799.98131,899.98130,099.98131,299.9899,774.073,649,780
2024-09-06130,499.98132,899.98130,299.98132,099.98100,381.985,378,022
2024-09-05132,999.98132,999.98129,699.98130,599.9899,242.1410,190,335
2024-09-04132,999.98132,999.98131,499.98132,999.98101,065.886,243,029
2024-08-30133,499.98134,899.98132,999.98134,799.98102,433.694,275,448
2024-08-29132,799.98133,799.98132,199.98133,699.98101,597.813,336,692
2024-08-28132,999.98134,499.98132,899.98133,299.98101,293.853,680,772
2024-08-27131,499.98132,599.98130,399.98132,499.98100,685.943,782,224
2024-08-26133,299.98133,499.98131,499.98131,499.9899,926.043,489,124
2024-08-23133,699.98133,699.98132,399.98133,099.98101,141.874,206,127
2024-08-22133,999.98134,499.98133,499.98133,799.98101,673.804,504,033
2024-08-21130,599.98133,799.98130,599.98133,499.98101,445.838,186,955
2024-08-20130,699.98132,499.98130,699.98131,499.9899,926.045,040,267
2024-08-19131,099.98131,399.98129,999.98130,499.9899,166.153,231,901
2024-08-16129,099.98130,999.98129,099.98130,599.9899,242.146,940,550
← NewerPage 9 of 21 · 1,249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-281,000.0001 VND
2025-12-011,000.0001 VND
2025-06-12999.9999 VND
2024-12-02999.9999 VND
2024-06-121,149.9998 VND
2023-08-24999.9996 VND
2023-07-051,149.9996 VND
2022-08-24999.9994 VND
2022-06-131,199.9993 VND
2021-08-16999.9990 VND
2021-06-011,149.9989 VND
2020-08-17999.9988 VND
2020-05-131,149.9986 VND
2019-08-15999.9985 VND
2019-05-171,099.9984 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.