FPT Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 58,700.00 | 58,700.00 | 57,900.00 | 58,200.00 | 58,200.00 | 3,799,513 |
| 2026-10-15 | 57,500.00 | 58,200.00 | 57,300.00 | 58,000.00 | 58,000.00 | 5,114,757 |
| 2026-10-14 | 56,300.00 | 57,700.00 | 55,800.00 | 57,100.00 | 57,100.00 | 8,401,732 |
| 2026-10-13 | 57,100.00 | 57,400.00 | 56,100.00 | 56,300.00 | 56,300.00 | 7,797,089 |
| 2026-10-12 | 58,100.00 | 58,800.00 | 57,100.00 | 57,100.00 | 57,100.00 | 6,910,008 |
| 2026-10-09 | 59,700.00 | 60,000.00 | 57,500.00 | 57,900.00 | 57,900.00 | 12,226,887 |
| 2026-10-08 | 59,500.00 | 61,500.00 | 58,900.00 | 59,700.00 | 59,700.00 | 7,467,370 |
| 2026-10-07 | 60,400.00 | 61,300.00 | 59,700.00 | 59,700.00 | 59,700.00 | 8,877,581 |
| 2026-10-06 | 62,000.00 | 62,200.00 | 60,000.00 | 60,400.00 | 60,400.00 | 8,324,213 |
| 2026-10-05 | 62,200.00 | 62,800.00 | 61,900.00 | 61,900.00 | 61,900.00 | 2,535,005 |
| 2026-10-02 | 62,700.00 | 63,200.00 | 62,100.00 | 62,100.00 | 62,100.00 | 3,293,549 |
| 2026-10-01 | 63,000.00 | 63,100.00 | 62,600.00 | 62,700.00 | 62,700.00 | 5,569,691 |
| 2026-09-30 | 63,400.00 | 64,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 3,792,183 |
| 2026-09-29 | 63,700.00 | 64,100.00 | 63,100.00 | 63,200.00 | 63,200.00 | 3,300,650 |
| 2026-09-28 | 64,700.00 | 64,800.00 | 63,000.00 | 63,700.00 | 63,700.00 | 6,205,502 |
| 2026-09-25 | 65,500.00 | 65,900.00 | 64,600.00 | 64,700.00 | 64,700.00 | 5,247,708 |
| 2026-09-24 | 66,000.00 | 66,200.00 | 65,100.00 | 65,300.00 | 65,300.00 | 5,821,869 |
| 2026-09-23 | 66,600.00 | 67,000.00 | 66,100.00 | 66,100.00 | 66,100.00 | 4,874,178 |
| 2026-09-22 | 66,600.00 | 67,000.00 | 66,200.00 | 66,600.00 | 66,600.00 | 6,463,905 |
| 2026-09-21 | 66,500.00 | 66,800.00 | 65,000.00 | 66,400.00 | 66,400.00 | 9,713,066 |
| 2026-09-18 | 74,500.01 | 74,800.01 | 71,700.01 | 71,700.01 | 65,181.82 | 21,396,111 |
| 2026-09-17 | 73,300.01 | 74,300.01 | 72,600.01 | 74,300.01 | 67,545.46 | 8,655,446 |
| 2026-09-16 | 72,800.01 | 73,800.01 | 71,500.01 | 73,800.01 | 67,090.92 | 8,567,421 |
| 2026-09-15 | 72,700.01 | 73,400.01 | 72,500.01 | 72,700.01 | 66,090.92 | 5,427,733 |
| 2026-09-14 | 72,800.01 | 73,600.01 | 72,000.01 | 72,400.01 | 65,818.19 | 7,259,499 |
| 2026-09-11 | 74,400.01 | 74,400.01 | 72,700.01 | 72,700.01 | 66,090.92 | 7,870,531 |
| 2026-09-10 | 72,300.01 | 74,800.01 | 72,200.01 | 74,500.01 | 67,727.28 | 14,300,007 |
| 2026-09-09 | 72,300.01 | 73,000.01 | 72,100.01 | 72,400.01 | 65,818.19 | 6,714,314 |
| 2026-09-08 | 72,400.01 | 72,500.01 | 72,000.01 | 72,200.01 | 65,636.37 | 6,804,533 |
| 2026-09-07 | 73,000.01 | 73,800.01 | 72,200.01 | 72,400.01 | 65,818.19 | 9,940,802 |
| 2026-09-04 | 72,500.01 | 73,000.01 | 72,400.01 | 72,800.01 | 66,181.82 | 9,243,195 |
| 2026-09-03 | 73,000.01 | 73,000.01 | 72,000.01 | 72,200.01 | 65,636.37 | 9,192,453 |
| 2026-08-28 | 72,200.01 | 74,000.01 | 72,200.01 | 73,200.01 | 66,545.46 | 14,889,453 |
| 2026-08-27 | 72,600.01 | 72,700.01 | 72,200.01 | 72,200.01 | 65,636.37 | 3,938,666 |
| 2026-08-26 | 70,700.01 | 72,900.01 | 70,700.01 | 72,600.01 | 66,000.01 | 12,608,124 |
| 2026-08-25 | 71,400.01 | 72,000.01 | 70,700.01 | 70,700.01 | 64,272.73 | 6,999,074 |
| 2026-08-24 | 72,500.01 | 72,700.01 | 71,400.01 | 71,400.01 | 64,909.10 | 5,100,783 |
| 2026-08-21 | 69,900.01 | 72,000.01 | 69,500.01 | 72,000.01 | 65,454.55 | 8,747,699 |
| 2026-08-20 | 69,100.01 | 70,300.01 | 69,100.01 | 69,800.01 | 63,454.55 | 5,525,814 |
| 2026-08-19 | 69,000.01 | 69,200.01 | 68,600.01 | 68,900.01 | 62,636.37 | 4,895,985 |
| 2026-08-18 | 68,800.01 | 69,300.01 | 68,200.01 | 69,000.01 | 62,727.28 | 5,136,632 |
| 2026-08-17 | 68,400.01 | 69,400.01 | 68,400.01 | 68,800.01 | 62,545.46 | 10,134,934 |
| 2026-08-14 | 69,300.01 | 69,600.01 | 68,000.01 | 68,300.01 | 62,090.92 | 10,699,993 |
| 2026-08-13 | 71,000.01 | 71,300.01 | 69,200.01 | 69,200.01 | 62,909.10 | 9,185,623 |
| 2026-08-12 | 71,200.01 | 71,900.01 | 70,600.01 | 70,800.01 | 64,363.64 | 4,640,903 |
| 2026-08-11 | 71,600.01 | 73,100.01 | 71,000.01 | 71,200.01 | 64,727.28 | 8,359,596 |
| 2026-08-10 | 70,900.01 | 72,000.01 | 70,700.01 | 71,800.01 | 65,272.73 | 6,018,720 |
| 2026-08-07 | 71,100.01 | 71,700.01 | 70,300.01 | 70,800.01 | 64,363.64 | 4,796,606 |
| 2026-08-06 | 70,400.01 | 71,400.01 | 70,400.01 | 70,700.01 | 64,272.73 | 5,993,545 |
| 2026-08-05 | 72,200.01 | 72,200.01 | 70,200.01 | 70,300.01 | 63,909.10 | 7,840,662 |
| 2026-08-04 | 72,400.01 | 73,300.01 | 71,300.01 | 71,500.01 | 65,000.01 | 9,017,938 |
| 2026-08-03 | 67,400.01 | 71,700.01 | 67,300.01 | 71,700.01 | 65,181.82 | 21,397,804 |
| 2026-07-31 | 67,200.01 | 67,900.01 | 66,500.01 | 67,100.01 | 61,000.01 | 8,898,649 |
| 2026-07-30 | 65,200.01 | 67,200.01 | 64,800.01 | 67,000.01 | 60,909.10 | 11,646,098 |
| 2026-07-29 | 63,000.01 | 65,300.01 | 62,500.01 | 65,100.01 | 59,181.82 | 9,388,507 |
| 2026-07-28 | 61,900.01 | 63,700.01 | 61,500.01 | 63,000.01 | 57,272.73 | 8,556,976 |
| 2026-07-27 | 63,100.01 | 63,700.01 | 62,200.01 | 62,200.01 | 56,545.46 | 4,926,046 |
| 2026-07-24 | 64,300.01 | 64,500.01 | 62,800.01 | 62,900.01 | 57,181.82 | 8,729,949 |
| 2026-07-23 | 65,000.01 | 65,700.01 | 64,200.01 | 64,700.01 | 58,818.19 | 6,941,778 |
| 2026-07-22 | 65,000.01 | 67,500.01 | 64,600.01 | 64,600.01 | 58,727.28 | 12,058,006 |
Page 1 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.