Sunday, February 9, 2025 10:13:34 PM - Markets closed
VN-INDEX 1,275.20 +3.72/+0.29%
HNX-INDEX 229.49 +0.36/+0.16%
UPCOM-INDEX 97.24 +0.50/+0.52%
FPT Corporation (FPT : HOSE)
Technology : Software
146.10 -0.40/-0.27%
3:05:02 PM
Closing price on 7/17/2024
131.90 -2.10/-1.57%
Open 134.00
High 134.10
Low 129.90
Volume 6,970,100
Split-adjusted Price 130.99

Create Alert at: 139 153 160 ...
FPT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
7/17/2024 -2.10 / -1.57% 134.00 134.10 129.90 131.90 132.25 130.99 6,970,100
7/16/2024 +1.30 / +0.98% 133.60 134.50 132.30 134.00 133.31 133.07 4,352,200
7/15/2024 -1.10 / -0.82% 133.50 134.80 132.30 132.70 133.27 131.78 3,067,200
7/12/2024 +0.80 / +0.60% 132.20 136.00 132.20 133.80 133.97 132.87 3,590,000
7/11/2024 -1.00 / -0.75% 134.10 135.40 132.50 133.00 133.55 132.08 6,882,100
7/10/2024 -3.50 / -2.55% 136.00 137.00 134.00 134.00 135.54 133.07 6,337,700
7/9/2024 -2.10 / -1.50% 139.10 139.30 136.00 137.50 137.14 136.55 9,696,100
7/8/2024 +0.90 / +0.65% 138.50 139.60 137.50 139.60 138.90 138.63 6,105,700
7/5/2024 +2.90 / +2.14% 136.10 139.70 136.10 138.70 138.40 137.74 7,809,400
7/4/2024 +4.80 / +3.66% 132.10 135.80 132.10 135.80 134.08 134.86 8,117,900
7/3/2024 +3.00 / +2.34% 130.50 132.80 130.10 131.00 131.66 130.09 7,884,101
7/2/2024 -0.60 / -0.47% 128.60 132.10 127.50 128.00 130.00 127.11 7,560,001
7/1/2024 -1.90 / -1.46% 130.40 130.40 128.50 128.60 129.02 127.71 6,454,000
6/28/2024 -2.30 / -1.73% 132.80 132.80 130.40 130.50 131.70 129.60 6,633,000
6/27/2024 +1.00 / +0.76% 131.30 134.10 130.80 132.80 132.39 131.88 6,527,700
6/26/2024 +1.80 / +1.38% 131.00 131.80 129.40 131.80 130.41 130.89 7,221,400
6/25/2024 -2.10 / -1.59% 131.00 131.10 128.60 130.00 129.63 129.10 14,050,143
6/24/2024 -4.00 / -2.94% 135.00 135.50 132.00 132.10 133.62 131.18 14,390,900
6/21/2024 +2.80 / +2.10% 133.90 136.10 133.30 136.10 135.20 135.16 7,653,300
6/20/2024 +1.80 / +1.37% 133.00 135.70 131.80 133.30 134.21 132.38 11,060,700
6/19/2024 +3.50 / +2.73% 128.00 132.80 126.60 131.50 129.25 130.59 10,269,200
6/18/2024 -0.80 / -0.62% 128.80 129.70 128.00 128.00 128.83 127.11 6,936,800
6/17/2024 -2.20 / -1.68% 131.00 131.40 128.50 128.80 129.68 127.91 4,867,600
6/14/2024 +1.00 / +0.77% 130.10 132.60 129.00 131.00 130.32 130.09 6,607,200
6/13/2024 -2.00 / -1.52% 133.70 133.80 130.00 130.00 131.12 129.10 8,676,200
6/12/2024 +5.50 / +4.35% 127.90 132.70 127.80 132.00 130.54 131.09 11,215,500
6/11/2024 +2.50 / +1.74% 144.30 146.50 143.10 146.50 144.65 125.64 8,418,500
6/10/2024 +2.00 / +1.41% 143.50 145.00 143.00 144.00 143.67 123.50 3,775,400
6/7/2024 +2.40 / +1.72% 141.00 142.00 140.50 142.00 141.23 121.79 3,976,600
6/6/2024 -0.50 / -0.36% 140.30 141.70 138.80 139.60 140.42 119.73 5,231,800
FPT News
04/02 FPT: Report on Corporate Governance 2024
04/02 FPT: Notification Insider Transaction - Bui Quang Ngoc
06/01 FPT: Announcement of the change of listing
02/01 FPT: Decision on the change of listing
27/11 FPT: Record date for the 1st payment of 2024 cash dividend
Related Companies
Volume Price Change
CMT  26,800 16.90 2.42%
HPT  1,600 22.50 3.21%
PAI  0 11.80 0.00%
PIA  0 29.00 0.00%
SBD  87,200 8.00 0.00%
SGT  50,700 20.75 0.00%
SRA  197,300 2.50 8.70%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,275.20 +3.72/+0.29%
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.