Tuesday, April 23, 2024 6:33:53 PM - Markets open
VN-INDEX 1,177.40 -12.82/-1.08%
HNX-INDEX 222.63 -2.67/-1.19%
UPCOM-INDEX 87.51 -0.51/-0.58%
FPT Corporation (FPT : HOSE)
Technology : Software
112.30 +2.00/+1.81%
3:04:59 PM
Closing price on 1/16/2024
95.70 +0.30/+0.31%
Open 94.70
High 95.70
Low 94.70
Volume 1,191,900
Split-adjusted Price 95.70

Create Alert at: 106 118 124 ...
FPT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/16/2024 +0.30 / +0.31% 94.70 95.70 94.70 95.70 95.14 95.70 1,191,900
1/15/2024 +0.70 / +0.74% 95.00 95.90 94.90 95.40 95.39 95.40 2,107,979
1/12/2024 -0.30 / -0.32% 94.80 95.60 94.10 94.70 94.48 94.70 2,737,500
1/11/2024 +0.30 / +0.32% 94.70 95.40 94.70 95.00 94.99 95.00 1,572,400
1/10/2024 -1.90 / -1.97% 96.70 96.90 94.50 94.70 95.47 94.70 3,810,000
1/9/2024 -0.70 / -0.72% 97.30 97.30 96.60 96.60 96.82 96.60 1,815,000
1/8/2024 -0.10 / -0.10% 97.40 98.30 97.10 97.30 97.64 97.30 1,553,400
1/5/2024 +0.20 / +0.21% 97.30 97.50 96.50 97.40 97.02 97.40 1,501,300
1/4/2024 +0.90 / +0.93% 96.30 98.40 96.20 97.20 97.40 97.20 3,000,600
1/3/2024 +0.40 / +0.42% 95.60 96.50 95.40 96.30 95.81 96.30 1,558,900
1/2/2024 -0.20 / -0.21% 96.90 96.90 95.70 95.90 96.15 95.90 2,217,777
12/29/2023 -0.50 / -0.52% 96.60 97.00 96.10 96.10 96.48 96.10 2,439,525
12/28/2023 -0.30 / -0.31% 97.00 97.00 96.30 96.60 96.57 96.60 1,591,200
12/27/2023 -0.30 / -0.31% 97.40 97.80 96.90 96.90 97.26 96.90 2,291,700
12/26/2023 +1.20 / +1.25% 96.50 98.60 96.40 97.20 97.58 97.20 4,289,901
12/25/2023 +1.40 / +1.48% 94.90 96.20 94.80 96.00 95.69 96.00 2,739,800
12/22/2023 -0.50 / -0.53% 95.00 95.10 94.40 94.60 94.69 94.60 1,721,300
12/21/2023 +0.40 / +0.42% 94.60 95.10 94.00 95.10 94.42 95.10 1,982,242
12/20/2023 +0.10 / +0.11% 94.30 95.00 94.10 94.70 94.47 94.70 5,016,500
12/19/2023 +0.60 / +0.64% 93.90 94.60 93.60 94.60 93.99 94.60 2,161,323
12/18/2023 -2.20 / -2.29% 95.90 96.20 93.70 94.00 94.59 94.00 6,559,900
12/15/2023 0.00 / 0.00% 96.20 96.30 95.00 96.20 95.81 96.20 2,389,401
12/14/2023 +1.00 / +1.05% 95.80 96.40 95.20 96.20 95.76 96.20 6,126,836
12/13/2023 -1.60 / -1.65% 97.40 97.40 95.20 95.20 96.11 95.20 4,693,469
12/12/2023 +1.80 / +1.89% 95.40 96.80 95.30 96.80 96.31 96.80 5,303,088
12/11/2023 +0.80 / +0.85% 95.50 95.70 94.60 95.00 95.15 95.00 1,821,800
12/8/2023 -0.10 / -0.11% 94.30 95.10 93.50 94.20 94.29 94.20 1,964,170
12/7/2023 -0.70 / -0.74% 95.10 95.30 92.80 94.30 93.61 94.30 5,040,930
12/6/2023 +0.20 / +0.21% 95.00 95.40 94.10 95.00 94.71 95.00 2,106,100
12/5/2023 +1.20 / +1.28% 93.80 95.80 93.70 94.80 94.91 94.80 3,671,700
FPT News
02/07 FPT: Báo cáo kết quả giao dịch cổ phiếu của người nội bộ Nguyễn Việt Thắng
02/07 FPT: Thông báo về ngày đăng ký cuối cùng tham dự ĐHĐCĐ thường niên năm 2024
11:20 FPT: Financial performance highlights in Quarter 1 2024
22/04 FPT: BOD Resolution dated April 17, 2024
04/04 FPT: BOD resolution dated April 02, 2024
Related Companies
Volume Price Change
CMT  400 19.50 -10.55%
HPT  0 14.70 0.00%
PAI  0 9.70 0.00%
PIA  100 27.10 -9.06%
SBD  0 7.10 0.00%
SGT  10,300 11.70 -2.09%
SRA  129,500 2.90 -3.33%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,177.40 -12.82/-1.08%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.