HOSE USD

FPT Corporation (FPT.VN)

Compare
145,500.00
+400.00
+(0.28%)
At close: 2:45:02 PM GMT+7
Currency in
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025146,000.00146,500.00144,800.00145,500.00145,500.003,450,800
Jan 14, 2025147,600.00148,000.00145,100.00145,100.00145,100.004,304,503
Jan 13, 2025146,100.00148,500.00144,700.00147,600.00147,600.005,156,707
Jan 10, 2025148,800.00149,100.00147,200.00147,300.00147,300.002,737,703
Jan 9, 2025148,300.00149,200.00148,000.00148,800.00148,800.001,964,401
Jan 8, 2025150,000.00150,000.00148,100.00148,300.00148,300.003,879,902
Jan 7, 2025149,500.00151,300.00149,500.00150,100.00150,100.004,053,304
Jan 6, 2025149,100.00150,200.00148,400.00149,300.00149,300.003,467,104
Jan 3, 2025151,300.00151,300.00149,000.00149,000.00149,000.006,446,104
Jan 2, 2025152,500.00152,700.00150,100.00152,000.00152,000.006,190,801
Dec 31, 2024150,700.00153,900.00150,300.00152,500.00152,500.004,803,202
Dec 30, 2024149,400.00150,800.00148,500.00150,500.00150,500.003,195,406
Dec 27, 2024149,500.00149,900.00148,700.00149,600.00149,600.004,611,705
Dec 26, 2024151,000.00151,400.00149,100.00149,800.00149,800.002,943,303
Dec 25, 2024150,600.00151,200.00150,400.00150,800.00150,800.004,668,104
Dec 24, 2024150,000.00150,800.00149,400.00150,400.00150,400.004,037,903
Dec 23, 2024149,500.00149,900.00148,700.00149,800.00149,800.004,310,913
Dec 20, 2024148,500.00150,600.00148,300.00149,500.00149,500.004,735,802
Dec 19, 2024147,300.00149,000.00147,200.00148,100.00148,100.005,824,454
Dec 18, 2024148,000.00149,800.00148,000.00148,700.00148,700.003,539,440
Dec 17, 2024150,100.00150,500.00147,700.00148,000.00148,000.007,365,505
Dec 16, 2024149,600.00150,600.00149,500.00149,900.00149,900.005,670,912
Dec 13, 2024149,500.00150,900.00149,400.00149,500.00149,500.004,864,805
Dec 12, 2024151,900.00151,900.00149,200.00150,200.00150,200.005,652,707
Dec 11, 2024150,000.00151,700.00149,700.00150,500.00150,500.009,266,607
Dec 10, 2024147,100.00149,500.00147,000.00149,500.00149,500.004,287,206
Dec 9, 2024149,200.00149,500.00146,100.00147,000.00147,000.005,899,005
Dec 6, 2024151,900.00151,900.00148,000.00149,500.00149,500.005,003,200
Dec 5, 2024144,000.00148,500.00143,600.00148,500.00148,500.008,805,101
Dec 4, 2024145,000.00146,300.00142,800.00143,500.00143,500.007,748,901
Dec 3, 2024141,700.00145,900.00141,700.00145,000.00145,000.006,971,700
Dec 2, 2024 1,000.00 Dividend
Dec 2, 2024144,300.00146,000.00141,600.00142,200.00142,200.007,940,530
Nov 29, 2024139,400.00145,400.00139,000.00144,300.00143,300.0013,487,700
Nov 28, 2024139,400.00140,000.00138,300.00139,400.00138,433.957,158,700
Nov 27, 2024135,200.00139,700.00135,200.00138,900.00137,937.4213,316,300
Nov 26, 2024133,400.00135,900.00133,300.00135,200.00134,263.064,501,100
Nov 25, 2024134,000.00134,000.00133,200.00133,900.00132,972.086,637,700
Nov 22, 2024132,900.00134,400.00132,500.00133,900.00132,972.085,575,900
Nov 21, 2024132,400.00133,000.00131,000.00133,000.00132,078.314,329,001
Nov 20, 2024130,000.00132,400.00126,700.00132,400.00131,482.479,620,300
Nov 19, 2024133,500.00133,600.00129,900.00130,000.00129,099.109,152,800
Nov 18, 2024134,000.00134,600.00132,500.00134,000.00133,071.383,993,401
Nov 15, 2024135,300.00135,700.00132,600.00133,900.00132,972.086,563,600
Nov 14, 2024137,900.00139,900.00136,000.00136,000.00135,057.524,911,301
Nov 13, 2024136,700.00138,100.00136,100.00137,800.00136,845.053,625,400
Nov 12, 2024138,600.00138,900.00135,900.00136,800.00135,851.982,964,700
Nov 11, 2024136,500.00139,500.00136,000.00138,300.00137,341.585,292,000
Nov 8, 2024136,100.00136,800.00135,100.00135,800.00134,858.912,106,300
Nov 7, 2024135,300.00137,600.00134,200.00135,100.00134,163.774,526,500
Nov 6, 2024133,100.00134,600.00133,000.00134,600.00133,667.221,801,500
Nov 4, 2024134,600.00134,600.00132,700.00132,800.00131,879.703,757,900
Nov 1, 2024135,000.00135,000.00133,600.00134,600.00133,667.222,667,500
Oct 31, 2024135,900.00136,000.00135,300.00135,900.00134,958.221,341,700
Oct 29, 2024135,400.00135,500.00134,800.00135,400.00134,461.672,649,200
Oct 28, 2024134,100.00135,000.00133,600.00134,900.00133,965.141,506,001
Oct 25, 2024134,300.00134,600.00133,600.00134,000.00133,071.381,839,000
Oct 24, 2024134,200.00134,300.00133,800.00134,300.00133,369.302,277,201
Oct 23, 2024132,900.00134,800.00132,600.00134,200.00133,270.003,015,101
Oct 22, 2024135,700.00135,700.00133,000.00133,100.00132,177.636,174,500
Oct 21, 2024137,000.00137,700.00135,500.00135,500.00134,560.982,861,300
Oct 18, 2024137,400.00137,800.00136,600.00137,000.00136,050.592,169,401
Oct 17, 2024136,500.00137,100.00135,500.00137,000.00136,050.593,769,200
Oct 16, 2024136,400.00137,100.00136,000.00136,300.00135,355.442,796,001
Oct 15, 2024137,600.00138,600.00136,600.00137,000.00136,050.592,910,800
Oct 14, 2024141,100.00141,300.00137,100.00137,600.00136,646.445,635,300
Oct 11, 2024142,000.00142,800.00139,600.00139,600.00138,632.583,863,600
Oct 10, 2024135,800.00142,000.00135,800.00141,700.00140,718.0210,102,200
Oct 9, 2024134,300.00135,800.00134,300.00135,400.00134,461.672,819,900
Oct 8, 2024134,100.00135,100.00133,600.00133,800.00132,872.772,108,601
Oct 7, 2024134,200.00134,900.00133,600.00134,100.00133,170.691,901,501
Oct 4, 2024134,300.00134,800.00133,500.00134,100.00133,170.691,468,400
Oct 3, 2024135,400.00136,100.00134,000.00134,000.00133,071.383,631,801
Oct 2, 2024134,600.00135,900.00134,600.00135,400.00134,461.672,369,200
Oct 1, 2024134,700.00136,200.00134,700.00135,900.00134,958.226,887,000
Sep 30, 2024134,200.00134,500.00133,000.00134,500.00133,567.923,278,500
Sep 27, 2024134,300.00134,400.00133,500.00134,200.00133,270.003,552,800
Sep 26, 2024135,000.00135,000.00133,900.00134,300.00133,369.303,080,600
Sep 25, 2024134,300.00134,800.00133,600.00134,800.00133,865.844,679,900
Sep 24, 2024134,000.00134,700.00133,700.00134,500.00133,567.922,755,516
Sep 23, 2024135,900.00135,900.00133,400.00134,000.00133,071.383,482,200
Sep 20, 2024136,300.00137,000.00135,000.00135,300.00134,362.383,719,700
Sep 19, 2024135,000.00135,800.00134,300.00135,200.00134,263.065,154,300
Sep 18, 2024133,400.00135,200.00132,900.00134,600.00133,667.225,449,600
Sep 17, 2024131,200.00132,900.00131,200.00132,900.00131,979.003,621,400
Sep 16, 2024131,800.00133,000.00131,100.00131,100.00130,191.482,295,700
Sep 13, 2024132,200.00133,400.00132,000.00133,000.00132,078.313,935,700
Sep 12, 2024131,000.00132,500.00131,000.00132,300.00131,383.164,368,000
Sep 11, 2024130,000.00131,300.00129,800.00130,600.00129,694.953,590,400
Sep 10, 2024131,000.00131,000.00129,600.00130,000.00129,099.104,195,101
Sep 9, 2024130,800.00131,900.00130,100.00131,300.00130,390.092,885,201
Sep 6, 2024130,500.00132,900.00130,300.00132,100.00131,184.554,251,400
Sep 5, 2024133,000.00133,000.00129,700.00130,600.00129,694.958,055,600
Sep 4, 2024133,000.00133,000.00131,500.00133,000.00132,078.314,935,200
Aug 30, 2024133,500.00134,900.00133,000.00134,800.00133,865.843,379,800
Aug 29, 2024132,800.00133,800.00132,200.00133,700.00132,773.452,637,701
Aug 28, 2024133,000.00134,500.00132,900.00133,300.00132,376.232,909,701
Aug 26, 2024133,300.00133,500.00131,500.00131,500.00130,588.702,758,200
Aug 23, 2024133,700.00133,700.00132,400.00133,100.00132,177.633,325,001
Aug 22, 2024134,000.00134,500.00133,500.00133,800.00132,872.773,560,500
Aug 21, 2024130,600.00133,800.00130,600.00133,500.00132,574.846,471,900
Aug 20, 2024130,700.00132,500.00130,700.00131,500.00130,588.703,984,400
Aug 19, 2024131,100.00131,400.00130,000.00130,500.00129,595.632,554,862
Aug 16, 2024129,100.00131,000.00129,100.00130,600.00129,694.955,486,600
Aug 15, 2024129,100.00129,500.00128,200.00128,700.00127,808.112,305,600
Aug 14, 2024130,700.00131,500.00129,500.00129,500.00128,602.563,822,200
Aug 13, 2024129,700.00130,200.00128,000.00129,700.00128,801.184,362,301
Aug 12, 2024126,900.00130,200.00126,200.00130,000.00129,099.106,775,001
Aug 9, 2024122,400.00126,900.00122,000.00126,900.00126,020.596,011,400
Aug 8, 2024121,600.00122,400.00120,900.00121,400.00120,558.703,227,631
Aug 7, 2024121,000.00122,000.00120,200.00122,000.00121,154.542,822,800
Aug 6, 2024120,000.00121,900.00119,800.00120,800.00119,962.867,021,850
Aug 5, 2024121,100.00122,900.00117,400.00118,600.00117,778.1010,415,200
Aug 2, 2024122,100.00124,800.00121,000.00123,200.00122,346.2310,157,200
Aug 1, 2024129,600.00129,700.00124,100.00124,800.00123,935.146,870,301
Jul 31, 2024127,300.00128,600.00126,600.00128,600.00127,708.803,092,300
Jul 30, 2024129,000.00129,500.00127,000.00128,000.00127,112.962,423,800
Jul 29, 2024130,000.00130,600.00129,000.00129,000.00128,106.035,009,800
Jul 26, 2024125,900.00128,000.00124,400.00128,000.00127,112.966,683,700
Jul 25, 2024124,200.00125,500.00124,100.00125,000.00124,133.753,248,401
Jul 24, 2024125,500.00126,600.00124,000.00126,000.00125,126.824,171,700
Jul 23, 2024124,900.00127,500.00124,800.00125,500.00124,630.295,411,600
Jul 22, 2024126,000.00126,000.00123,200.00124,100.00123,239.986,216,900
Jul 19, 2024128,600.00129,300.00126,000.00126,000.00125,126.826,576,700
Jul 18, 2024131,400.00131,400.00127,800.00127,900.00127,013.6610,825,200
Jul 17, 2024134,000.00134,100.00129,900.00131,900.00130,985.946,970,100
Jul 16, 2024133,600.00134,500.00132,300.00134,000.00133,071.384,352,200
Jul 15, 2024133,500.00134,800.00132,300.00132,700.00131,780.393,067,200
Jul 12, 2024132,200.00136,000.00132,200.00133,800.00132,872.773,590,000
Jul 11, 2024134,100.00135,400.00132,500.00133,000.00132,078.316,882,100
Jul 10, 2024136,000.00137,000.00134,000.00134,000.00133,071.386,337,700
Jul 9, 2024139,100.00139,300.00136,000.00137,500.00136,547.139,696,100
Jul 8, 2024138,500.00139,600.00137,500.00139,600.00138,632.586,105,700
Jul 5, 2024136,100.00139,700.00136,100.00138,700.00137,738.817,809,400
Jul 4, 2024132,100.00135,800.00132,100.00135,800.00134,858.918,117,900
Jul 3, 2024130,500.00132,800.00130,100.00131,000.00130,092.177,884,101
Jul 2, 2024128,600.00132,100.00127,500.00128,000.00127,112.967,560,001
Jul 1, 2024130,400.00130,400.00128,500.00128,600.00127,708.806,454,000
Jun 28, 2024132,800.00132,800.00130,400.00130,500.00129,595.636,633,000
Jun 27, 2024131,300.00134,100.00130,800.00132,800.00131,879.706,527,700
Jun 26, 2024131,000.00131,800.00129,400.00131,800.00130,886.637,221,400
Jun 25, 2024131,000.00131,100.00128,600.00130,000.00129,099.1014,050,140
Jun 24, 2024135,000.00135,500.00132,000.00132,100.00131,184.5514,390,900
Jun 21, 2024133,900.00136,100.00133,300.00136,100.00135,156.837,653,300
Jun 20, 2024133,000.00135,700.00131,800.00133,300.00132,376.2311,060,700
Jun 19, 2024128,000.00132,800.00126,600.00131,500.00130,588.7010,269,200
Jun 18, 2024128,800.00129,700.00128,000.00128,000.00127,112.966,936,800
Jun 17, 2024131,000.00131,400.00128,500.00128,800.00127,907.414,867,600
Jun 14, 2024130,100.00132,600.00129,000.00131,000.00130,092.176,607,200
Jun 13, 2024133,700.00133,800.00130,000.00130,000.00129,099.108,676,200
Jun 12, 2024 1,000.00 Dividend
Jun 12, 2024127,900.00132,700.00127,800.00132,000.00131,085.2311,215,500
Jun 12, 2024 1.15:1 Stock Splits
Jun 11, 2024125,478.26127,391.30124,434.78127,391.30125,515.419,681,274
Jun 10, 2024124,782.61126,086.95124,347.83125,217.39123,373.524,341,709
Jun 7, 2024122,608.70123,478.26122,173.91123,478.26121,659.994,573,089
Jun 6, 2024122,000.00123,217.39120,695.65121,391.30119,603.776,016,569
Jun 5, 2024121,739.13126,000.00121,478.26121,826.09120,032.157,293,070
Jun 4, 2024120,869.56121,130.44119,826.09120,956.52119,175.398,107,269
Jun 3, 2024117,391.30119,652.17117,130.44119,043.48117,290.528,939,639
May 31, 2024117,391.30118,956.52116,347.83117,043.48115,319.973,101,089
May 30, 2024116,347.83117,391.30114,695.65117,391.30115,662.678,396,494
May 29, 2024119,217.39120,173.91117,217.39118,000.00116,262.407,023,739
May 28, 2024116,521.74119,130.44115,739.13119,130.44117,376.206,232,424
May 27, 2024115,652.17116,086.95113,565.22115,478.26113,777.797,039,264
May 24, 2024120,000.00120,000.00113,565.22114,695.65113,006.7116,254,789
May 23, 2024119,565.22119,826.09117,391.30119,565.22117,804.584,334,349
May 22, 2024119,913.05121,478.26118,347.83120,000.00118,232.958,202,259
May 21, 2024116,521.74118,260.87116,086.95118,260.87116,519.424,837,244
May 20, 2024117,565.22118,347.83115,652.17115,652.17113,949.143,615,024
May 17, 2024117,739.13118,260.87116,260.87116,956.52115,234.293,506,350
May 16, 2024117,913.05119,391.30116,695.65117,739.13116,005.384,650,484
May 15, 2024114,347.83116,956.52114,173.91116,608.70114,891.585,425,354
May 14, 2024113,043.48114,521.74112,695.65113,478.26111,807.243,624,684
May 13, 2024114,173.91114,347.83112,000.00112,782.61111,121.845,014,229
May 10, 2024114,173.91114,956.52112,347.83113,913.05112,235.634,794,004
May 9, 2024113,565.22115,478.26113,043.48113,304.35111,635.913,497,839
May 8, 2024113,130.44113,913.05112,434.78113,913.05112,235.634,398,174
May 7, 2024111,304.35114,434.78110,608.70114,173.91112,492.664,455,292
May 6, 2024110,000.00110,956.52108,260.87110,956.52109,322.653,156,289
May 3, 2024111,391.30111,652.17109,217.39109,478.26107,866.155,365,324
May 2, 2024107,652.17112,173.91107,391.30110,695.65109,065.617,921,199
Apr 26, 2024106,956.52109,043.48106,260.87107,130.44105,552.906,960,949
Apr 25, 2024106,521.74111,304.35106,000.00107,130.44105,552.9010,597,824
Apr 24, 202498,782.61104,434.7898,434.78104,434.78102,896.9312,587,554
Apr 23, 202496,434.7898,521.7495,565.2297,652.1796,214.204,868,754
Apr 22, 202495,652.1796,869.5694,695.6595,913.0594,500.692,880,999
Apr 19, 202496,086.9596,695.6594,782.6194,782.6193,386.909,028,764
Apr 17, 202498,347.8398,347.8397,043.4897,217.3995,785.823,447,814
Apr 16, 202497,391.3098,434.7896,956.5298,260.8796,813.945,201,679
Apr 15, 2024100,434.78100,521.7496,956.5297,043.4895,614.474,932,694
Apr 12, 2024100,782.61100,782.6199,391.30100,434.7898,955.842,141,897
Apr 11, 202498,695.65100,347.8398,521.7499,913.0598,441.791,866,794
Apr 10, 202498,695.65100,521.7498,521.7498,956.5297,499.352,279,322
Apr 9, 202497,913.0598,434.7897,826.0998,260.8796,813.941,647,374
Apr 8, 202498,869.5698,869.5697,913.0597,913.0596,471.232,244,799
Apr 5, 202498,347.8399,739.1397,913.0598,869.5697,413.663,266,970
Apr 4, 2024100,000.00100,695.6599,130.4499,130.4497,670.703,369,499
Apr 3, 2024100,956.52101,739.13100,086.95100,086.9598,613.133,306,249
Apr 2, 2024100,347.83101,739.13100,347.83101,739.13100,240.983,157,324
Apr 1, 2024100,869.56102,260.87100,173.91101,565.22100,069.633,730,139
Mar 29, 2024101,217.39101,913.05100,869.56101,304.3599,812.602,983,444
Mar 28, 2024100,782.61102,086.95100,260.87101,826.09100,326.663,282,559
Mar 27, 202499,739.13100,260.8799,217.39100,173.9198,698.811,687,969
Mar 26, 202499,130.44100,434.7898,782.61100,000.0098,527.453,576,832
Mar 25, 202499,217.39100,086.9598,956.5299,130.4497,670.703,452,530
Mar 22, 2024101,130.44101,130.4499,565.2299,913.0598,441.793,280,923
Mar 21, 2024100,173.91101,043.4899,652.17101,043.4899,555.574,874,274
Mar 20, 202497,652.17100,000.0096,608.7099,565.2298,099.084,444,289
Mar 19, 202498,260.8798,260.8796,608.7097,391.3095,957.184,673,829
Mar 18, 2024100,695.65100,695.6596,608.7098,260.8796,813.949,080,744
Mar 15, 2024101,565.22101,565.2299,565.22100,869.5699,384.225,393,614
Mar 14, 2024103,043.48103,043.48100,608.70101,739.13100,240.987,147,711
Mar 13, 202498,086.95101,739.1397,391.30101,739.13100,240.987,282,604
Mar 12, 202495,652.1798,695.6595,652.1797,304.3595,871.513,596,969
Mar 11, 202495,652.1798,695.6595,652.1795,652.1794,243.664,695,736
Mar 8, 202496,782.6197,913.0595,217.3995,652.1794,243.663,887,459
Mar 7, 202494,869.5699,043.4894,086.9596,782.6195,357.456,037,211
Mar 6, 202495,652.1796,000.0094,260.8794,869.5693,472.574,257,989
Mar 5, 202496,869.5696,869.5695,565.2296,260.8794,843.385,475,285
Mar 4, 202496,521.7497,217.3996,347.8396,869.5695,443.123,635,839
Mar 1, 202494,956.5296,869.5694,869.5696,347.8394,929.075,705,609
Feb 29, 202494,086.9595,130.4493,652.1794,782.6193,386.903,420,215
Feb 28, 202493,913.0594,347.8392,434.7894,347.8392,958.525,811,984
Feb 27, 202494,347.8395,217.3993,391.3093,826.0992,444.465,171,779
Feb 26, 202490,347.8393,913.0590,000.0093,913.0592,530.135,719,754
Feb 23, 202491,739.1392,782.6189,826.0990,347.8389,017.425,931,745
Feb 22, 202492,086.9592,173.9190,956.5290,956.5289,617.152,606,778
Feb 21, 202490,434.7892,956.5290,000.0092,086.9590,730.934,491,669
Feb 20, 202491,478.2691,478.2690,434.7890,695.6589,360.124,466,944
Feb 19, 202491,739.1393,043.4891,304.3591,304.3589,959.863,413,314
Feb 16, 202490,434.7891,391.3090,260.8791,391.3090,045.532,711,814
Feb 15, 202491,478.2691,739.1390,260.8790,434.7889,103.094,019,962
Feb 7, 202491,043.4891,304.3590,347.8391,217.3989,874.182,789,784
Feb 6, 202490,086.9591,304.3589,478.2690,521.7489,188.774,155,984
Feb 5, 202488,695.6590,521.7488,608.7090,000.0088,674.713,702,884
Feb 2, 202487,130.4488,869.5687,043.4888,695.6587,389.574,425,774
Feb 1, 202483,391.3086,869.5683,217.3986,869.5685,590.389,456,564
Jan 31, 202483,130.4483,478.2683,043.4883,217.3981,991.982,684,554
Jan 30, 202483,391.3083,391.3082,956.5283,130.4481,906.311,467,903
Jan 29, 202483,391.3083,565.2282,869.5683,391.3082,163.333,307,974
Jan 26, 202483,043.4883,652.1782,869.5683,391.3082,163.331,690,993
Jan 25, 202482,695.6583,217.3982,434.7882,695.6581,477.921,727,299
Jan 24, 202483,304.3583,304.3582,521.7482,608.7081,392.253,064,519
Jan 23, 202483,565.2283,826.0982,956.5283,130.4481,906.314,785,966
Jan 22, 202484,173.9184,173.9183,304.3583,826.0982,591.721,405,069
Jan 19, 202483,478.2684,260.8783,217.3983,739.1382,506.042,460,309
Jan 18, 202483,217.3983,478.2682,782.6183,130.4481,906.311,872,544
Jan 17, 202483,130.4483,478.2682,608.7083,217.3981,991.982,378,774
Jan 16, 202482,347.8383,217.3982,347.8383,217.3981,991.981,370,684
Jan 15, 202482,608.7083,391.3082,521.7482,956.5281,734.952,424,175

Related Tickers

CMG.VN CMC Corporation
45,100.00
+0.67%
 
REJA.SG Reply SpA
143.30
-0.14%
 
9613.T NTT DATA Group Corporation
2,922.50
-1.50%
 
AMP.MC Amper, S.A.
0.1226
+0.16%
 
APX.AX Appen Limited
2.5600
-0.39%
 
HCLTECH.NS HCL Technologies Limited
1,826.85
+0.73%
 
INFY Infosys Limited
22.51
-0.79%
 
GDS GDS Holdings Limited
22.16
+1.23%
 
IBM International Business Machines Corporation
217.75
+0.16%
 
BBAI BigBear.ai Holdings, Inc.
3.1800
+6.71%