Australia markets closed

FPT Corporation (FPT.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
130,500.00-2,300.00 (-1.73%)
At close: 02:45PM ICT
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 June 2024132,800.00132,800.00130,400.00130,500.00130,500.006,633,000
27 June 2024131,300.00134,100.00130,800.00132,800.00132,800.006,527,700
26 June 2024131,000.00131,800.00129,400.00131,800.00131,800.007,221,400
25 June 2024131,000.00131,100.00128,600.00130,000.00130,000.0014,050,140
24 June 2024135,000.00135,500.00132,000.00132,100.00132,100.0014,390,900
21 June 2024133,900.00136,100.00133,300.00136,100.00136,100.007,653,300
20 June 2024133,000.00135,700.00131,800.00133,300.00133,300.0011,060,700
19 June 2024128,000.00132,800.00126,600.00131,500.00131,500.0010,269,200
18 June 2024128,800.00129,700.00128,000.00128,000.00128,000.006,936,800
17 June 2024131,000.00131,400.00128,500.00128,800.00128,800.004,867,600
14 June 2024130,100.00132,600.00129,000.00131,000.00131,000.006,607,200
13 June 2024133,700.00133,800.00130,000.00130,000.00130,000.008,676,200
12 June 2024127,900.00132,700.00127,800.00132,000.00132,000.0011,215,500
12 June 20241000 Dividend
12 June 20241.15:1 Stock split
11 June 2024125,478.26127,391.30124,434.78127,391.30126,391.309,681,274
10 June 2024124,782.61126,086.95124,347.83125,217.39124,234.464,341,709
07 June 2024122,608.70123,478.26122,173.91123,478.26122,508.984,573,089
06 June 2024122,000.00123,217.39120,695.65121,391.30120,438.416,016,569
05 June 2024121,739.13126,000.00121,478.26121,826.09120,869.777,293,070
04 June 2024120,869.56121,130.44119,826.09120,956.52120,007.048,107,269
03 June 2024117,391.30119,652.17117,130.44119,043.48118,109.018,939,639
31 May 2024117,391.30118,956.52116,347.83117,043.48116,124.713,101,089
30 May 2024116,347.83117,391.30114,695.65117,391.30116,469.808,396,494
29 May 2024119,217.39120,173.91117,217.39118,000.00117,073.727,023,739
28 May 2024116,521.74119,130.44115,739.13119,130.44118,195.296,232,424
27 May 2024115,652.17116,086.95113,565.22115,478.26114,571.777,039,264
24 May 2024120,000.00120,000.00113,565.22114,695.65113,795.3116,254,789
23 May 2024119,565.22119,826.09117,391.30119,565.22118,626.664,334,349
22 May 2024119,913.05121,478.26118,347.83120,000.00119,058.028,202,259
21 May 2024116,521.74118,260.87116,086.95118,260.87117,332.544,837,244
20 May 2024117,565.22118,347.83115,652.17115,652.17114,744.323,615,024
17 May 2024117,739.13118,260.87116,260.87116,956.52116,038.443,506,350
16 May 2024117,913.05119,391.30116,695.65117,739.13116,814.914,650,484
15 May 2024114,347.83116,956.52114,173.91116,608.70115,693.345,425,354
14 May 2024113,043.48114,521.74112,695.65113,478.26112,587.483,624,684
13 May 2024114,173.91114,347.83112,000.00112,782.61111,897.295,014,229
10 May 2024114,173.91114,956.52112,347.83113,913.05113,018.854,794,004
09 May 2024113,565.22115,478.26113,043.48113,304.35112,414.943,497,839
08 May 2024113,130.44113,913.05112,434.78113,913.05113,018.854,398,174
07 May 2024111,304.35114,434.78110,608.70114,173.91113,277.674,455,292
06 May 2024110,000.00110,956.52108,260.87110,956.52110,085.543,156,289
03 May 2024111,391.30111,652.17109,217.39109,478.26108,618.885,365,324
02 May 2024107,652.17112,173.91107,391.30110,695.65109,826.717,921,199
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 2024106,956.52109,043.48106,260.87107,130.44106,289.486,960,949
25 Apr 2024106,521.74111,304.35106,000.00107,130.44106,289.4810,597,824
24 Apr 202498,782.61104,434.7898,434.78104,434.78103,614.9812,587,554
23 Apr 202496,434.7898,521.7495,565.2297,652.1796,885.624,868,754
22 Apr 202495,652.1796,869.5694,695.6595,913.0595,160.152,880,999
19 Apr 202496,086.9596,695.6594,782.6194,782.6194,038.599,028,764
18 Apr 2024------
17 Apr 202498,347.8398,347.8397,043.4897,217.3996,454.253,447,814
16 Apr 202497,391.3098,434.7896,956.5298,260.8797,489.545,201,679
15 Apr 2024100,434.78100,521.7496,956.5297,043.4896,281.704,932,694
12 Apr 2024100,782.61100,782.6199,391.30100,434.7899,646.392,141,897
11 Apr 202498,695.65100,347.8398,521.7499,913.0599,128.751,866,794
10 Apr 202498,695.65100,521.7498,521.7498,956.5298,179.732,279,322
09 Apr 202497,913.0598,434.7897,826.0998,260.8797,489.541,647,374
08 Apr 202498,869.5698,869.5697,913.0597,913.0597,144.452,244,799
05 Apr 202498,347.8399,739.1397,913.0598,869.5698,093.453,266,970
04 Apr 2024100,000.00100,695.6599,130.4499,130.4498,352.283,369,499
03 Apr 2024100,956.52101,739.13100,086.95100,086.9599,301.293,306,249
02 Apr 2024100,347.83101,739.13100,347.83101,739.13100,940.503,157,324
01 Apr 2024100,869.56102,260.87100,173.91101,565.22100,767.953,730,139
29 Mar 2024101,217.39101,913.05100,869.56101,304.35100,509.132,983,444
28 Mar 2024100,782.61102,086.95100,260.87101,826.09101,026.773,282,559
27 Mar 202499,739.13100,260.8799,217.39100,173.9199,387.571,687,969
26 Mar 202499,130.44100,434.7898,782.61100,000.0099,215.023,576,832
25 Mar 202499,217.39100,086.9598,956.5299,130.4498,352.283,452,530
22 Mar 2024101,130.44101,130.4499,565.2299,913.0599,128.753,280,923
21 Mar 2024100,173.91101,043.4899,652.17101,043.48100,250.304,874,274
20 Mar 202497,652.17100,000.0096,608.7099,565.2298,783.654,444,289
19 Mar 202498,260.8798,260.8796,608.7097,391.3096,626.804,673,829
18 Mar 2024100,695.65100,695.6596,608.7098,260.8797,489.549,080,744
15 Mar 2024101,565.22101,565.2299,565.22100,869.56100,077.765,393,614
14 Mar 2024103,043.48103,043.48100,608.70101,739.13100,940.507,147,711
13 Mar 202498,086.95101,739.1397,391.30101,739.13100,940.507,282,604
12 Mar 202495,652.1798,695.6595,652.1797,304.3596,540.533,596,969
11 Mar 202495,652.1798,695.6595,652.1795,652.1794,901.324,695,736
08 Mar 202496,782.6197,913.0595,217.3995,652.1794,901.323,887,459
07 Mar 202494,869.5699,043.4894,086.9596,782.6196,022.886,037,211
06 Mar 202495,652.1796,000.0094,260.8794,869.5694,124.854,257,989
05 Mar 202496,869.5696,869.5695,565.2296,260.8795,505.235,475,285
04 Mar 202496,521.7497,217.3996,347.8396,869.5696,109.163,635,839
01 Mar 202494,956.5296,869.5694,869.5696,347.8395,591.525,705,609
29 Feb 202494,086.9595,130.4493,652.1794,782.6194,038.593,420,215
28 Feb 202493,913.0594,347.8392,434.7894,347.8393,607.225,811,984
27 Feb 202494,347.8395,217.3993,391.3093,826.0993,089.575,171,779
26 Feb 202490,347.8393,913.0590,000.0093,913.0593,175.845,719,754
23 Feb 202491,739.1392,782.6189,826.0990,347.8389,638.625,931,745
22 Feb 202492,086.9592,173.9190,956.5290,956.5290,242.532,606,778
21 Feb 202490,434.7892,956.5290,000.0092,086.9591,364.094,491,669
20 Feb 202491,478.2691,478.2690,434.7890,695.6589,983.704,466,944
19 Feb 202491,739.1393,043.4891,304.3591,304.3590,587.633,413,314
16 Feb 202490,434.7891,391.3090,260.8791,391.3090,673.902,711,814
15 Feb 202491,478.2691,739.1390,260.8790,434.7889,724.884,019,962
14 Feb 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...