FPT Corporation (HOSE:FPT)
Vietnam · Delayed Price · Currency is VND 101,000
+800 (0.80%)
At close: Nov 7, 2025
FPT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 99,500.00 | 101,800.00 | 99,500.00 | 101,000.00 | 101,000.00 | 0.80% | 6,042,902 |
| Nov 6, 2025 | 100,900.00 | 102,000.00 | 99,400.00 | 100,200.00 | 100,200.00 | -0.69% | 6,801,962 |
| Nov 5, 2025 | 101,800.00 | 102,000.00 | 99,600.00 | 100,900.00 | 100,900.00 | -2.32% | 13,302,040 |
| Nov 4, 2025 | 104,100.00 | 104,700.00 | 101,700.00 | 103,300.00 | 103,300.00 | -1.62% | 17,700,060 |
| Nov 3, 2025 | 103,800.00 | 106,300.00 | 103,500.00 | 105,000.00 | 105,000.00 | 1.06% | 21,030,570 |
| Oct 31, 2025 | 102,600.00 | 103,900.00 | 101,000.00 | 103,900.00 | 103,900.00 | 1.17% | 17,229,770 |
| Oct 30, 2025 | 102,100.00 | 103,500.00 | 101,600.00 | 102,700.00 | 102,700.00 | 0.98% | 9,778,545 |
| Oct 29, 2025 | 102,400.00 | 103,200.00 | 101,100.00 | 101,700.00 | 101,700.00 | -0.49% | 9,364,715 |
| Oct 28, 2025 | 98,600.00 | 102,200.00 | 98,600.00 | 102,200.00 | 102,200.00 | 4.29% | 27,336,360 |
| Oct 27, 2025 | 99,000.00 | 99,700.00 | 96,300.00 | 98,000.00 | 98,000.00 | 0.31% | 12,946,370 |
| Oct 24, 2025 | 95,000.00 | 97,700.00 | 94,700.00 | 97,700.00 | 97,700.00 | 2.84% | 15,297,910 |
| Oct 23, 2025 | 97,200.00 | 97,300.00 | 94,000.00 | 95,000.00 | 95,000.00 | -2.06% | 8,997,801 |
| Oct 22, 2025 | 95,200.00 | 99,000.00 | 95,000.00 | 97,000.00 | 97,000.00 | 4.30% | 19,354,130 |
| Oct 21, 2025 | 89,000.00 | 93,000.00 | 88,500.00 | 93,000.00 | 93,000.00 | 6.90% | 21,702,030 |
| Oct 20, 2025 | 88,300.00 | 91,800.00 | 87,000.00 | 87,000.00 | 87,000.00 | -1.25% | 14,708,210 |
| Oct 17, 2025 | 90,100.00 | 91,500.00 | 88,100.00 | 88,100.00 | 88,100.00 | -1.89% | 8,778,276 |
| Oct 16, 2025 | 89,800.00 | 91,500.00 | 89,600.00 | 89,800.00 | 89,800.00 | 0.22% | 8,048,952 |
| Oct 15, 2025 | 92,600.00 | 93,100.00 | 89,500.00 | 89,600.00 | 89,600.00 | -3.03% | 18,824,890 |
| Oct 14, 2025 | 94,100.00 | 94,500.00 | 92,400.00 | 92,400.00 | 92,400.00 | -1.70% | 12,967,740 |
| Oct 13, 2025 | 94,900.00 | 94,900.00 | 93,700.00 | 94,000.00 | 94,000.00 | -2.19% | 11,192,940 |
| Oct 10, 2025 | 94,200.00 | 96,500.00 | 93,800.00 | 96,100.00 | 96,100.00 | 2.02% | 8,616,495 |
| Oct 9, 2025 | 95,000.00 | 95,000.00 | 93,500.00 | 94,200.00 | 94,200.00 | -0.32% | 7,145,051 |
| Oct 8, 2025 | 95,500.00 | 96,900.00 | 94,500.00 | 94,500.00 | 94,500.00 | -1.05% | 6,317,890 |
| Oct 7, 2025 | 96,000.00 | 96,300.00 | 95,200.00 | 95,500.00 | 95,500.00 | - | 7,361,461 |
| Oct 6, 2025 | 94,300.00 | 95,900.00 | 93,500.00 | 95,500.00 | 95,500.00 | 2.25% | 11,215,240 |
| Oct 3, 2025 | 92,200.00 | 94,000.00 | 92,100.00 | 93,400.00 | 93,400.00 | 1.41% | 7,702,876 |
| Oct 2, 2025 | 92,900.00 | 93,400.00 | 92,000.00 | 92,100.00 | 92,100.00 | -1.39% | 10,349,910 |
| Oct 1, 2025 | 93,200.00 | 94,500.00 | 91,400.00 | 93,400.00 | 93,400.00 | 0.43% | 7,440,061 |
| Sep 30, 2025 | 95,500.00 | 95,800.00 | 92,800.00 | 93,000.00 | 93,000.00 | -2.62% | 13,961,910 |
| Sep 29, 2025 | 97,800.00 | 97,800.00 | 95,500.00 | 95,500.00 | 95,500.00 | -2.05% | 11,578,690 |
| Sep 26, 2025 | 98,200.00 | 99,300.00 | 97,400.00 | 97,500.00 | 97,500.00 | -0.51% | 9,115,898 |
| Sep 25, 2025 | 99,500.00 | 99,500.00 | 97,900.00 | 98,000.00 | 98,000.00 | -1.51% | 9,840,162 |
| Sep 24, 2025 | 98,100.00 | 99,500.00 | 97,400.00 | 99,500.00 | 99,500.00 | 1.53% | 7,748,532 |
| Sep 23, 2025 | 100,000.00 | 100,000.00 | 97,500.00 | 98,000.00 | 98,000.00 | -1.71% | 20,483,520 |
| Sep 22, 2025 | 102,500.00 | 102,700.00 | 99,600.00 | 99,700.00 | 99,700.00 | -3.20% | 17,157,560 |
| Sep 19, 2025 | 103,800.00 | 103,800.00 | 100,500.00 | 103,000.00 | 103,000.00 | - | 24,203,740 |
| Sep 18, 2025 | 106,000.00 | 106,300.00 | 103,000.00 | 103,000.00 | 103,000.00 | -2.37% | 11,795,170 |
| Sep 17, 2025 | 104,000.00 | 107,800.00 | 104,000.00 | 105,500.00 | 105,500.00 | 1.93% | 21,564,690 |
| Sep 16, 2025 | 102,700.00 | 104,800.00 | 102,000.00 | 103,500.00 | 103,500.00 | 1.57% | 18,031,870 |
| Sep 15, 2025 | 101,900.00 | 103,500.00 | 101,500.00 | 101,900.00 | 101,900.00 | 0.30% | 14,188,010 |
| Sep 12, 2025 | 102,000.00 | 102,900.00 | 101,100.00 | 101,600.00 | 101,600.00 | -0.39% | 8,913,375 |
| Sep 11, 2025 | 101,200.00 | 102,900.00 | 100,500.00 | 102,000.00 | 102,000.00 | 0.79% | 7,433,193 |
| Sep 10, 2025 | 102,100.00 | 102,900.00 | 101,100.00 | 101,200.00 | 101,200.00 | -0.88% | 8,343,955 |
| Sep 9, 2025 | 102,000.00 | 103,000.00 | 101,000.00 | 102,100.00 | 102,100.00 | 0.20% | 7,843,341 |
| Sep 8, 2025 | 103,000.00 | 103,900.00 | 101,900.00 | 101,900.00 | 101,900.00 | -1.45% | 14,253,670 |
| Sep 5, 2025 | 105,200.00 | 105,500.00 | 103,400.00 | 103,400.00 | 103,400.00 | -1.52% | 10,707,290 |
| Sep 4, 2025 | 103,300.00 | 105,500.00 | 103,200.00 | 105,000.00 | 105,000.00 | 1.74% | 15,676,230 |
| Sep 3, 2025 | 102,000.00 | 103,300.00 | 100,000.00 | 103,200.00 | 103,200.00 | 1.57% | 12,062,870 |
| Aug 29, 2025 | 105,000.00 | 105,000.00 | 101,600.00 | 101,600.00 | 101,600.00 | -2.78% | 11,882,660 |
| Aug 28, 2025 | 105,100.00 | 105,100.00 | 102,800.00 | 104,500.00 | 104,500.00 | -0.48% | 7,522,751 |