Friday, May 24, 2024 9:05:59 PM - Markets open
VN-INDEX 1,261.93 -19.10/-1.49%
HNX-INDEX 241.72 -5.19/-2.10%
UPCOM-INDEX 94.40 -0.77/-0.81%
FPT Corporation (FPT : HOSE)
Technology : Software
131.90 -5.60/-4.07%
3:04:59 PM
Closing price on 9/27/2023
94.30 +0.80/+0.86%
Open 93.90
High 94.30
Low 90.40
Volume 5,200,401
Split-adjusted Price 94.30

Create Alert at: 124 138 145 ...
FPT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
9/27/2023 +0.80 / +0.86% 93.90 94.30 90.40 94.30 91.80 94.30 5,200,401
9/26/2023 -0.80 / -0.85% 94.20 95.50 93.10 93.50 94.32 93.50 2,568,000
9/25/2023 -2.40 / -2.48% 97.00 97.60 94.30 94.30 95.59 94.30 3,150,980
9/22/2023 -0.10 / -0.10% 95.10 97.00 92.60 96.70 95.16 96.70 7,808,600
9/21/2023 -1.70 / -1.73% 98.50 98.90 96.30 96.80 97.38 96.80 4,477,900
9/20/2023 +0.10 / +0.10% 98.80 99.70 98.50 98.50 99.03 98.50 2,663,500
9/19/2023 +1.50 / +1.55% 96.80 98.40 95.90 98.40 97.30 98.40 4,395,800
9/18/2023 -0.60 / -0.62% 96.90 96.90 95.70 96.90 96.17 96.90 2,649,500
9/15/2023 +1.60 / +1.67% 96.00 97.80 95.30 97.50 95.98 97.50 2,803,000
9/14/2023 -2.10 / -2.14% 98.00 98.00 95.50 95.90 96.63 95.90 3,184,700
9/13/2023 -0.90 / -0.91% 98.90 99.00 97.40 98.00 98.14 98.00 4,776,120
9/12/2023 +1.50 / +1.54% 97.40 98.90 97.40 98.90 98.17 98.90 4,011,513
9/11/2023 -0.20 / -0.20% 98.70 99.50 95.30 97.40 96.68 97.40 5,879,810
9/8/2023 -0.30 / -0.31% 97.50 98.50 97.00 97.60 97.57 97.60 2,635,599
9/7/2023 -1.10 / -1.11% 99.00 100.80 97.60 97.90 98.50 97.90 3,641,101
9/6/2023 +2.20 / +2.27% 97.10 99.00 96.30 99.00 97.45 99.00 2,736,401
9/5/2023 +0.10 / +0.10% 97.10 98.70 96.80 96.80 97.43 96.80 1,993,601
8/31/2023 +0.10 / +0.10% 96.60 97.50 96.10 96.70 96.80 96.70 1,643,700
8/30/2023 +3.00 / +3.21% 93.20 98.20 93.10 96.60 96.06 96.60 3,211,100
8/29/2023 -0.40 / -0.43% 94.00 94.00 92.80 93.60 93.38 93.60 3,566,800
8/28/2023 +3.40 / +3.75% 92.00 94.30 91.00 94.00 92.38 94.00 3,564,701
8/25/2023 +0.60 / +0.67% 89.50 91.00 89.10 90.60 90.01 90.60 3,681,400
8/24/2023 +4.50 / +5.26% 85.50 90.10 85.10 90.00 88.68 90.00 6,307,803
8/23/2023 0.00 / 0.00% 86.40 86.80 84.70 86.50 85.80 85.50 5,362,503
8/22/2023 +0.60 / +0.70% 86.30 86.50 83.00 86.50 85.10 85.50 3,814,024
8/21/2023 +0.40 / +0.47% 85.90 86.70 85.50 85.90 86.06 84.91 3,730,218
8/18/2023 -0.50 / -0.58% 85.60 87.90 84.30 85.50 85.85 84.51 4,283,705
8/17/2023 +0.90 / +1.06% 85.00 87.20 85.00 86.00 86.40 85.01 4,283,009
8/16/2023 +1.10 / +1.31% 83.20 85.20 83.20 85.10 84.55 84.12 4,205,408
8/15/2023 +1.40 / +1.69% 82.60 84.30 81.50 84.00 83.03 83.03 1,715,612
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
21/05 FPT: BOD Resolution on share issuance and 2023 dividend payments
24/04 FPT: FPT and NVIDIA ink MoU to build $200m AI factory
23/04 FPT: Financial performance highlights in Quarter 1 2024
Related Companies
Volume Price Change
CMT  3,400 18.60 0.54%
HPT  0 16.30 0.00%
PAI  300 11.50 -14.81%
PIA  1,000 27.20 0.00%
SBD  25,900 8.90 -2.20%
SGT  68,100 12.95 -3.72%
SRA  393,100 3.40 -5.56%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,261.93 -19.10/-1.49%
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.