Sunday, April 14, 2024 8:34:31 AM - Markets open
VN-INDEX 1,276.60 +18.40/+1.46%
HNX-INDEX 241.34 +2.27/+0.95%
UPCOM-INDEX 91.21 +0.29/+0.32%
FPT Corporation (FPT : HOSE)
Technology : Software
115.50 +0.60/+0.52%
3:05:00 PM
Closing price on 11/8/2023
92.60 +4.30/+4.87%
Open 88.20
High 92.60
Low 88.00
Volume 4,161,100
Split-adjusted Price 92.60

Create Alert at: 109 121 127 ...
FPT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
10/17/2023 -3.70 / -3.82% 97.80 97.80 93.10 93.10 95.82 93.10 2,743,400
10/16/2023 +0.70 / +0.73% 96.80 98.90 96.30 96.80 97.68 96.80 6,972,400
10/13/2023 -0.30 / -0.31% 96.00 96.30 95.30 96.10 95.87 96.10 2,970,000
10/12/2023 -0.60 / -0.62% 97.00 97.80 96.00 96.40 97.05 96.40 2,199,300
10/11/2023 +0.70 / +0.73% 95.90 98.00 95.90 97.00 96.91 97.00 2,921,800
10/10/2023 +0.70 / +0.73% 96.50 97.20 95.40 96.30 96.26 96.30 5,808,100
10/9/2023 +2.90 / +3.13% 92.40 95.60 92.20 95.60 94.51 95.60 4,974,000
10/6/2023 +1.10 / +1.20% 91.50 92.80 91.00 92.70 91.96 92.70 1,339,600
10/5/2023 -0.90 / -0.97% 92.80 93.30 91.60 91.60 92.21 91.60 1,479,100
10/4/2023 +0.30 / +0.33% 91.30 93.40 91.30 92.50 92.45 92.50 2,708,201
10/3/2023 -1.00 / -1.07% 92.20 93.50 91.50 92.20 92.13 92.20 2,848,600
10/2/2023 +0.40 / +0.43% 93.40 93.80 92.00 93.20 92.84 93.20 1,588,140
9/29/2023 -1.20 / -1.28% 94.00 94.90 92.80 92.80 93.66 92.80 3,432,000
9/28/2023 -0.30 / -0.32% 94.10 94.30 91.40 94.00 92.90 94.00 2,106,800
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
04/04 FPT: BOD resolution dated April 02, 2024
28/03 FPT: Annual Report 2023
19/03 FPT: Report Insider Transaction - Nguyen Khai Hoan
Related Companies
Volume Price Change
CMT  5,100 22.20 0.91%
HPT  3,000 15.00 -5.66%
PAI  0 9.70 0.00%
PIA  1,100 28.70 9.54%
SBD  0 8.00 0.00%
SGT  32,200 12.30 2.07%
SRA  427,600 3.20 -3.03%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,276.60 +18.40/+1.46%
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.