Sunday, March 3, 2024 7:46:05 PM - Markets open
VN-INDEX 1,258.28 +5.55/+0.44%
HNX-INDEX 236.43 +0.97/+0.41%
UPCOM-INDEX 91.16 +0.53/+0.58%
FPT Corporation (FPT : HOSE)
Technology : Software
110.80 +1.80/+1.65%
3:05:00 PM
Closing price on 12/7/2023
94.30 -0.70/-0.74%
Open 95.10
High 95.30
Low 92.80
Volume 5,040,930
Split-adjusted Price 94.30

Create Alert at: 104 116 122 ...
FPT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
12/4/2023 +1.20 / +1.30% 92.60 94.00 92.60 93.60 93.33 93.60 3,676,403
12/1/2023 +0.50 / +0.54% 92.20 92.90 91.30 92.40 92.05 92.40 1,875,317
11/30/2023 +0.20 / +0.22% 91.40 93.70 91.30 91.90 92.38 91.90 2,850,100
11/29/2023 +0.60 / +0.66% 91.60 92.00 91.10 91.70 91.44 91.70 934,800
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
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  400 22.20 0.00%
HPT  600 15.00 0.00%
PAI  0 9.70 0.00%
PIA  0 23.40 0.00%
SBD  0 7.50 0.00%
SGT  12,200 11.90 -0.42%
SRA  131,000 3.70 2.78%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,258.28 +5.55/+0.44%
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.