FPT Corporation (HOSE:FPT)
Vietnam · Delayed Price · Currency is VND 103,200
+1,600 (1.57%)
At close: Sep 3, 2025
FPT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 101,400.00 | 105,100.00 | 101,200.00 | 105,000.00 | 105,000.00 | 5.00% | 19,764,750 |
| Aug 26, 2025 | 98,800.00 | 100,000.00 | 97,900.00 | 100,000.00 | 100,000.00 | 1.21% | 5,833,193 |
| Aug 25, 2025 | 102,000.00 | 102,000.00 | 98,800.00 | 98,800.00 | 98,800.00 | -0.20% | 7,814,632 |
| Aug 22, 2025 | 101,600.00 | 101,600.00 | 98,800.00 | 99,000.00 | 99,000.00 | -2.65% | 7,246,765 |
| Aug 21, 2025 | 97,700.00 | 102,900.00 | 97,700.00 | 101,700.00 | 101,700.00 | 4.09% | 13,115,940 |
| Aug 20, 2025 | 100,100.00 | 100,300.00 | 97,500.00 | 97,700.00 | 97,700.00 | -2.59% | 20,040,970 |
| Aug 19, 2025 | 100,600.00 | 101,500.00 | 100,000.00 | 100,300.00 | 100,300.00 | -0.20% | 9,195,795 |
| Aug 18, 2025 | 101,400.00 | 103,000.00 | 100,000.00 | 100,500.00 | 100,500.00 | -0.89% | 11,450,410 |
| Aug 15, 2025 | 103,800.00 | 104,800.00 | 101,300.00 | 101,400.00 | 101,400.00 | -2.31% | 18,727,080 |
| Aug 14, 2025 | 105,800.00 | 105,800.00 | 103,700.00 | 103,800.00 | 103,800.00 | -1.24% | 17,641,670 |
| Aug 13, 2025 | 107,600.00 | 107,800.00 | 104,900.00 | 105,100.00 | 105,100.00 | -2.23% | 22,277,030 |
| Aug 12, 2025 | 107,400.00 | 108,200.00 | 106,600.00 | 107,500.00 | 107,500.00 | 1.03% | 11,035,850 |
| Aug 11, 2025 | 105,900.00 | 109,500.00 | 105,300.00 | 106,400.00 | 106,400.00 | 0.76% | 10,309,900 |
| Aug 8, 2025 | 106,500.00 | 107,400.00 | 104,800.00 | 105,600.00 | 105,600.00 | -0.56% | 9,944,007 |
| Aug 7, 2025 | 105,600.00 | 107,400.00 | 104,900.00 | 106,200.00 | 106,200.00 | 1.24% | 11,242,080 |
| Aug 6, 2025 | 106,000.00 | 106,200.00 | 104,500.00 | 104,900.00 | 104,900.00 | -0.85% | 12,760,440 |
| Aug 5, 2025 | 107,000.00 | 108,700.00 | 105,000.00 | 105,800.00 | 105,800.00 | -0.75% | 12,294,870 |
| Aug 4, 2025 | 106,500.00 | 106,600.00 | 104,800.00 | 106,600.00 | 106,600.00 | -0.37% | 5,568,013 |
| Aug 1, 2025 | 103,700.00 | 107,400.00 | 101,500.00 | 107,000.00 | 107,000.00 | 2.88% | 12,009,590 |
| Jul 31, 2025 | 106,100.00 | 106,900.00 | 103,800.00 | 104,000.00 | 104,000.00 | -1.98% | 9,029,001 |
| Jul 30, 2025 | 107,000.00 | 108,000.00 | 105,300.00 | 106,100.00 | 106,100.00 | 0.09% | 7,517,104 |
| Jul 29, 2025 | 111,300.00 | 111,600.00 | 106,000.00 | 106,000.00 | 106,000.00 | -4.76% | 16,863,140 |
| Jul 28, 2025 | 110,800.00 | 111,600.00 | 110,500.00 | 111,300.00 | 111,300.00 | 0.54% | 7,635,424 |
| Jul 25, 2025 | 111,100.00 | 111,500.00 | 110,500.00 | 110,700.00 | 110,700.00 | -0.36% | 5,160,642 |
| Jul 24, 2025 | 112,000.00 | 112,100.00 | 110,800.00 | 111,100.00 | 111,100.00 | -0.63% | 6,635,334 |
| Jul 23, 2025 | 112,300.00 | 112,800.00 | 111,300.00 | 111,800.00 | 111,800.00 | -0.27% | 4,825,624 |
| Jul 22, 2025 | 110,300.00 | 112,200.00 | 108,700.00 | 112,100.00 | 112,100.00 | 1.63% | 7,127,237 |
| Jul 21, 2025 | 112,400.00 | 112,400.00 | 110,300.00 | 110,300.00 | 110,300.00 | 0.67% | 8,815,279 |
| Jul 18, 2025 | 111,304.35 | 111,304.35 | 109,565.22 | 109,565.22 | 109,565.22 | -0.79% | 8,065,531 |
| Jul 17, 2025 | 110,173.91 | 112,260.87 | 109,565.22 | 110,434.78 | 110,434.78 | 0.55% | 10,387,301 |
| Jul 16, 2025 | 110,173.91 | 110,434.78 | 108,782.61 | 109,826.09 | 109,826.09 | 0.24% | 5,838,606 |
| Jul 15, 2025 | 110,086.96 | 111,130.44 | 109,565.22 | 109,565.22 | 109,565.22 | -0.87% | 6,550,566 |
| Jul 14, 2025 | 110,608.70 | 111,217.39 | 108,695.65 | 110,521.74 | 110,521.74 | 0.39% | 8,923,096 |
| Jul 11, 2025 | 108,695.65 | 111,304.35 | 108,347.83 | 110,086.96 | 110,086.96 | 2.18% | 12,676,173 |
| Jul 10, 2025 | 107,652.17 | 108,956.52 | 107,391.30 | 107,739.13 | 107,739.13 | 0.90% | 6,229,950 |
| Jul 9, 2025 | 108,521.74 | 108,608.70 | 106,347.83 | 106,782.61 | 106,782.61 | -1.37% | 14,361,866 |
| Jul 8, 2025 | 107,913.04 | 109,304.35 | 107,826.09 | 108,260.87 | 108,260.87 | 0.57% | 9,298,471 |
| Jul 7, 2025 | 107,217.39 | 108,434.78 | 106,956.52 | 107,652.17 | 107,652.17 | 1.06% | 8,584,754 |
| Jul 4, 2025 | 103,043.48 | 107,304.35 | 102,956.52 | 106,521.74 | 106,521.74 | 3.81% | 15,619,598 |
| Jul 3, 2025 | 103,043.48 | 104,173.91 | 102,434.78 | 102,608.70 | 102,608.70 | -0.51% | 8,345,758 |
| Jul 2, 2025 | 103,043.48 | 103,217.39 | 102,260.87 | 103,130.44 | 103,130.44 | -0.17% | 5,347,792 |
| Jul 1, 2025 | 103,478.26 | 103,913.04 | 102,782.61 | 103,304.35 | 103,304.35 | 0.51% | 14,549,235 |
| Jun 30, 2025 | 102,521.74 | 103,913.04 | 102,260.87 | 102,782.61 | 102,782.61 | 0.77% | 9,263,626 |
| Jun 27, 2025 | 101,739.13 | 102,869.57 | 101,652.17 | 102,000.00 | 102,000.00 | 0.26% | 6,868,950 |
| Jun 26, 2025 | 102,608.70 | 102,869.57 | 101,391.30 | 101,739.13 | 101,739.13 | -0.09% | 4,867,700 |
| Jun 25, 2025 | 101,739.13 | 103,826.09 | 101,739.13 | 101,826.09 | 101,826.09 | 0.52% | 8,463,960 |
| Jun 24, 2025 | 101,130.44 | 101,739.13 | 101,130.44 | 101,304.35 | 101,304.35 | 0.52% | 14,906,069 |
| Jun 23, 2025 | 100,434.78 | 101,130.44 | 99,565.22 | 100,782.61 | 100,782.61 | -0.17% | 6,843,685 |