Monday, February 26, 2024 11:33:29 AM - Markets open
VN-INDEX 1,216.04 +4.04/+0.33%
HNX-INDEX 230.64 -0.44/-0.19%
UPCOM-INDEX 89.91 -0.25/-0.28%
FPT Corporation (FPT : HOSE)
Technology : Software
104.20 +0.30/+0.29%
11:25:01 AM
Closing price on 11/28/2023
91.10 +0.40/+0.44%
Open 90.80
High 91.90
Low 89.90
Volume 3,038,800
Split-adjusted Price 91.10

Create Alert at: 99 109 114 ...
FPT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/28/2023 +0.40 / +0.44% 90.80 91.90 89.90 91.10 90.46 91.10 3,038,800
11/27/2023 -0.50 / -0.55% 91.40 91.40 90.10 90.70 90.64 90.70 2,181,800
11/24/2023 +0.40 / +0.44% 90.80 92.00 90.20 91.20 91.13 91.20 2,500,900
11/23/2023 -2.20 / -2.37% 93.30 93.70 90.80 90.80 92.49 90.80 2,631,500
11/22/2023 +1.10 / +1.20% 91.90 93.10 91.90 93.00 92.67 93.00 3,394,300
11/21/2023 +1.20 / +1.32% 92.00 92.00 90.70 91.90 91.23 91.90 1,653,400
11/20/2023 -0.30 / -0.33% 90.10 92.60 89.10 90.70 90.99 90.70 2,214,600
11/17/2023 -2.00 / -2.15% 93.40 93.50 90.60 91.00 91.60 91.00 3,851,300
11/16/2023 +0.60 / +0.65% 92.20 93.00 91.60 93.00 92.40 93.00 2,456,401
11/15/2023 -0.20 / -0.22% 93.70 93.80 92.00 92.40 93.08 92.40 2,949,301
11/14/2023 +1.20 / +1.31% 92.00 93.40 91.30 92.60 92.16 92.60 2,228,300
11/13/2023 -0.10 / -0.11% 91.60 92.00 90.50 91.40 91.21 91.40 2,009,500
11/10/2023 -1.00 / -1.08% 91.50 92.70 91.30 91.50 91.76 91.50 2,952,801
11/9/2023 -0.10 / -0.11% 92.00 93.30 91.80 92.50 92.58 92.50 3,010,800
11/8/2023 +4.30 / +4.87% 88.20 92.60 88.00 92.60 90.40 92.60 4,161,100
11/7/2023 -0.20 / -0.23% 88.50 88.80 87.90 88.30 88.26 88.30 1,340,200
11/6/2023 +1.50 / +1.72% 88.20 88.90 87.80 88.50 88.38 88.50 1,996,075
11/3/2023 -2.00 / -2.25% 89.00 89.20 87.00 87.00 87.37 87.00 5,449,105
11/2/2023 +3.60 / +4.22% 86.40 89.00 85.90 89.00 87.37 89.00 3,739,300
11/1/2023 +2.40 / +2.89% 84.30 85.40 82.60 85.40 83.83 85.40 5,052,501
10/31/2023 -2.00 / -2.35% 85.10 85.30 83.00 83.00 84.03 83.00 3,087,200
10/30/2023 -2.00 / -2.30% 87.00 87.10 85.00 85.00 86.06 85.00 1,987,300
10/27/2023 +0.20 / +0.23% 87.50 88.00 86.30 87.00 87.02 87.00 2,474,800
10/26/2023 -4.10 / -4.51% 88.30 89.90 86.00 86.80 87.37 86.80 6,098,925
10/25/2023 -1.10 / -1.20% 91.80 92.70 90.90 90.90 91.85 90.90 2,570,700
10/24/2023 +1.00 / +1.10% 92.40 92.40 90.80 92.00 91.72 92.00 2,700,704
10/23/2023 -1.90 / -2.05% 93.80 93.80 90.80 91.00 92.04 91.00 3,049,502
10/20/2023 +0.90 / +0.98% 92.50 93.00 90.10 92.90 91.49 92.90 3,868,475
10/19/2023 -1.00 / -1.08% 94.00 94.30 92.00 92.00 93.39 92.00 6,001,577
10/18/2023 -0.10 / -0.11% 94.90 94.90 91.00 93.00 92.97 93.00 7,902,700
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
16/02 FPT: Record date for Annual General Meeting 2024
15/02 FPT: Report affiliated person trade - Nguyen Viet Thang
02/02 FPT: BOD resolution dated January 31, 2024
Related Companies
Volume Price Change
CMT  200 24.70 0.00%
HPT  0 14.60 0.00%
PAI  0 9.70 0.00%
PIA  0 26.00 0.00%
SBD  0 7.30 0.00%
SGT  15,100 11.85 -1.25%
SRA  68,700 3.60 0.00%
Market Update
Last updated at 11:25:00 AM
VN-INDEX 1,216.04 +4.04/+0.33%
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.