FPT Corporation (HOSE:FPT)
Vietnam flag Vietnam · Delayed Price · Currency is VND
97,500
-500 (-0.51%)
At close: Sep 26, 2025

FPT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202598,200.0099,300.0097,400.0097,500.0097,500.00-0.51%9,115,898
Sep 25, 202599,500.0099,500.0097,900.0098,000.0098,000.00-1.51%9,840,162
Sep 24, 202598,100.0099,500.0097,400.0099,500.0099,500.001.53%7,748,532
Sep 23, 2025100,000.00100,000.0097,500.0098,000.0098,000.00-1.71%20,483,520
Sep 22, 2025102,500.00102,700.0099,600.0099,700.0099,700.00-3.20%17,157,560
Sep 19, 2025103,800.00103,800.00100,500.00103,000.00103,000.00-24,203,740
Sep 18, 2025106,000.00106,300.00103,000.00103,000.00103,000.00-2.37%11,795,170
Sep 17, 2025104,000.00107,800.00104,000.00105,500.00105,500.001.93%21,564,690
Sep 16, 2025102,700.00104,800.00102,000.00103,500.00103,500.001.57%18,031,870
Sep 15, 2025101,900.00103,500.00101,500.00101,900.00101,900.000.30%14,188,010
Sep 12, 2025102,000.00102,900.00101,100.00101,600.00101,600.00-0.39%8,913,375
Sep 11, 2025101,200.00102,900.00100,500.00102,000.00102,000.000.79%7,433,193
Sep 10, 2025102,100.00102,900.00101,100.00101,200.00101,200.00-0.88%8,343,955
Sep 9, 2025102,000.00103,000.00101,000.00102,100.00102,100.000.20%7,843,341
Sep 8, 2025103,000.00103,900.00101,900.00101,900.00101,900.00-1.45%14,253,670
Sep 5, 2025105,200.00105,500.00103,400.00103,400.00103,400.00-1.52%10,707,290
Sep 4, 2025103,300.00105,500.00103,200.00105,000.00105,000.001.74%15,676,230
Sep 3, 2025102,000.00103,300.00100,000.00103,200.00103,200.001.57%12,062,870
Aug 29, 2025105,000.00105,000.00101,600.00101,600.00101,600.00-2.78%11,882,660
Aug 28, 2025105,100.00105,100.00102,800.00104,500.00104,500.00-0.48%7,522,751
Aug 27, 2025101,400.00105,100.00101,200.00105,000.00105,000.005.00%19,764,750
Aug 26, 202598,800.00100,000.0097,900.00100,000.00100,000.001.21%5,833,193
Aug 25, 2025102,000.00102,000.0098,800.0098,800.0098,800.00-0.20%7,814,632
Aug 22, 2025101,600.00101,600.0098,800.0099,000.0099,000.00-2.65%7,246,765
Aug 21, 202597,700.00102,900.0097,700.00101,700.00101,700.004.09%13,115,940
Aug 20, 2025100,100.00100,300.0097,500.0097,700.0097,700.00-2.59%20,040,970
Aug 19, 2025100,600.00101,500.00100,000.00100,300.00100,300.00-0.20%9,195,795
Aug 18, 2025101,400.00103,000.00100,000.00100,500.00100,500.00-0.89%11,450,410
Aug 15, 2025103,800.00104,800.00101,300.00101,400.00101,400.00-2.31%18,727,080
Aug 14, 2025105,800.00105,800.00103,700.00103,800.00103,800.00-1.24%17,641,670
Aug 13, 2025107,600.00107,800.00104,900.00105,100.00105,100.00-2.23%22,277,030
Aug 12, 2025107,400.00108,200.00106,600.00107,500.00107,500.001.03%11,035,850
Aug 11, 2025105,900.00109,500.00105,300.00106,400.00106,400.000.76%10,309,900
Aug 8, 2025106,500.00107,400.00104,800.00105,600.00105,600.00-0.56%9,944,007
Aug 7, 2025105,600.00107,400.00104,900.00106,200.00106,200.001.24%11,242,080
Aug 6, 2025106,000.00106,200.00104,500.00104,900.00104,900.00-0.85%12,760,440
Aug 5, 2025107,000.00108,700.00105,000.00105,800.00105,800.00-0.75%12,294,870
Aug 4, 2025106,500.00106,600.00104,800.00106,600.00106,600.00-0.37%5,568,013
Aug 1, 2025103,700.00107,400.00101,500.00107,000.00107,000.002.88%12,009,590
Jul 31, 2025106,100.00106,900.00103,800.00104,000.00104,000.00-1.98%9,029,001
Jul 30, 2025107,000.00108,000.00105,300.00106,100.00106,100.000.09%7,517,104
Jul 29, 2025111,300.00111,600.00106,000.00106,000.00106,000.00-4.76%16,863,140
Jul 28, 2025110,800.00111,600.00110,500.00111,300.00111,300.000.54%7,635,424
Jul 25, 2025111,100.00111,500.00110,500.00110,700.00110,700.00-0.36%5,160,642
Jul 24, 2025112,000.00112,100.00110,800.00111,100.00111,100.00-0.63%6,635,334
Jul 23, 2025112,300.00112,800.00111,300.00111,800.00111,800.00-0.27%4,825,624
Jul 22, 2025110,300.00112,200.00108,700.00112,100.00112,100.001.63%7,127,237
Jul 21, 2025112,400.00112,400.00110,300.00110,300.00110,300.000.67%8,815,279
Jul 18, 2025111,304.35111,304.35109,565.22109,565.22109,565.22-0.79%8,065,531
Jul 17, 2025110,173.91112,260.87109,565.22110,434.78110,434.780.55%10,387,301