Thursday, December 5, 2024 10:27:05 AM - Markets open
VN-INDEX 1,243.07 +2.66/+0.21%
HNX-INDEX 224.76 +0.14/+0.06%
UPCOM-INDEX 92.31 -0.13/-0.14%
FPT Corporation (FPT : HOSE)
Technology : Software
145.00 +1.50/+1.05%
10:25:00 AM
Closing price on 3/5/2024
110.70 -0.70/-0.63%
Open 111.40
High 111.40
Low 109.90
Volume 4,761,118
Split-adjusted Price 94.94

Create Alert at: 138 152 159 ...
FPT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
3/5/2024 -0.70 / -0.63% 111.40 111.40 109.90 110.70 110.48 94.94 4,761,118
3/4/2024 +0.60 / +0.54% 111.00 111.80 110.80 111.40 111.21 95.54 3,161,600
3/1/2024 +1.80 / +1.65% 109.20 111.40 109.10 110.80 110.74 95.03 4,961,400
2/29/2024 +0.50 / +0.46% 108.20 109.40 107.70 109.00 108.37 93.48 2,974,101
2/28/2024 +0.60 / +0.56% 108.00 108.50 106.30 108.50 107.08 93.05 5,053,900
2/27/2024 -0.10 / -0.09% 108.50 109.50 107.40 107.90 108.49 92.54 4,497,200
2/26/2024 +4.10 / +3.95% 103.90 108.00 103.50 108.00 106.11 92.63 4,973,700
2/23/2024 -0.70 / -0.67% 105.50 106.70 103.30 103.90 105.06 89.11 5,158,040
2/22/2024 -1.30 / -1.23% 105.90 106.00 104.60 104.60 104.90 89.71 2,268,064
2/21/2024 +1.60 / +1.53% 104.00 106.90 103.50 105.90 104.56 90.82 3,905,800
2/20/2024 -0.70 / -0.67% 105.20 105.20 104.00 104.30 104.47 89.45 3,884,300
2/19/2024 -0.10 / -0.10% 105.50 107.00 105.00 105.00 105.86 90.05 2,968,100
2/16/2024 +1.10 / +1.06% 104.00 105.10 103.80 105.10 104.28 90.14 2,358,100
2/15/2024 -0.90 / -0.86% 105.20 105.50 103.80 104.00 104.38 89.20 3,495,620
2/7/2024 +0.80 / +0.77% 104.70 105.00 103.90 104.90 104.55 89.97 2,425,900
2/6/2024 +0.60 / +0.58% 103.60 105.00 102.90 104.10 103.80 89.28 3,613,900
2/5/2024 +1.50 / +1.47% 102.00 104.10 101.90 103.50 103.21 88.77 3,219,900
2/2/2024 +2.10 / +2.10% 100.20 102.20 100.10 102.00 101.47 87.48 3,848,500
2/1/2024 +4.20 / +4.39% 95.90 99.90 95.70 99.90 98.70 85.68 8,223,100
1/31/2024 +0.10 / +0.10% 95.60 96.00 95.50 95.70 95.70 82.08 2,334,396
1/30/2024 -0.30 / -0.31% 95.90 95.90 95.40 95.60 95.59 81.99 1,276,438
1/29/2024 0.00 / 0.00% 95.90 96.10 95.30 95.90 95.65 82.25 2,876,500
1/26/2024 +0.80 / +0.84% 95.50 96.20 95.30 95.90 95.74 82.25 1,470,430
1/25/2024 +0.10 / +0.11% 95.10 95.70 94.80 95.10 95.10 81.56 1,502,000
1/24/2024 -0.60 / -0.63% 95.80 95.80 94.90 95.00 95.23 81.48 2,664,800
1/23/2024 -0.80 / -0.83% 96.10 96.40 95.40 95.60 95.73 81.99 4,161,710
1/22/2024 +0.10 / +0.10% 96.80 96.80 95.80 96.40 96.22 82.68 1,221,800
1/19/2024 +0.70 / +0.73% 96.00 96.90 95.70 96.30 96.21 82.59 2,139,400
1/18/2024 -0.10 / -0.10% 95.70 96.00 95.20 95.60 95.67 81.99 1,628,300
1/17/2024 0.00 / 0.00% 95.60 96.00 95.00 95.70 95.49 82.08 2,068,500
FPT News
27/11 FPT: Record date for the 1st payment of 2024 cash dividend
20/11 FPT: Chairman decision on 2024 interim cash dividend
20/11 FPT: Report Insider TransactionNguyen Viet Thang
05/11 FPT: BOD Resolution on increasing charter capital for subsidiary
29/10 FPT: Change in the 58th Business Registration Certificate
Related Companies
Volume Price Change
CMT  8,900 13.70 0.74%
HPT  0 19.20 0.00%
PAI  0 12.30 0.00%
PIA  0 26.60 0.00%
SBD  6,000 7.30 0.00%
SGT  9,100 14.80 0.00%
SRA  0 2.00 0.00%
Market Update
Last updated at 10:25:00 AM
VN-INDEX 1,243.07 +2.66/+0.21%
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.