FPT Corporation (HOSE:FPT)
Vietnam · Delayed Price · Currency is VND 67,100
+100 (0.15%)
At close: Jul 20, 2026
FPT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 68,300.00 | 68,400.00 | 67,000.00 | 67,000.00 | 67,000.00 | -1.47% | 4,816,003 |
| Jul 16, 2026 | 66,700.00 | 68,000.00 | 64,700.00 | 68,000.00 | 68,000.00 | 1.80% | 15,025,959 |
| Jul 15, 2026 | 70,400.00 | 70,400.00 | 66,800.00 | 66,800.00 | 66,800.00 | -4.98% | 21,462,490 |
| Jul 14, 2026 | 70,300.00 | 70,900.00 | 70,000.00 | 70,300.00 | 70,300.00 | -0.28% | 7,773,291 |
| Jul 13, 2026 | 70,300.00 | 71,300.00 | 70,200.00 | 70,500.00 | 70,500.00 | -0.14% | 8,265,459 |
| Jul 10, 2026 | 72,000.00 | 72,300.00 | 70,600.00 | 70,600.00 | 70,600.00 | -2.08% | 8,729,874 |
| Jul 9, 2026 | 71,800.00 | 73,000.00 | 71,700.00 | 72,100.00 | 72,100.00 | - | 4,474,908 |
| Jul 8, 2026 | 72,400.00 | 72,800.00 | 71,500.00 | 72,100.00 | 72,100.00 | -1.50% | 7,970,630 |
| Jul 7, 2026 | 73,000.00 | 73,700.00 | 72,500.00 | 73,200.00 | 73,200.00 | 0.27% | 4,574,767 |
| Jul 6, 2026 | 72,400.00 | 74,000.00 | 71,900.00 | 73,000.00 | 73,000.00 | 0.97% | 11,953,570 |
| Jul 3, 2026 | 72,500.00 | 73,100.00 | 71,700.00 | 72,300.00 | 72,300.00 | -0.28% | 7,509,635 |
| Jul 2, 2026 | 72,900.00 | 73,300.00 | 72,500.00 | 72,500.00 | 72,500.00 | -0.55% | 6,417,508 |
| Jul 1, 2026 | 70,400.00 | 73,200.00 | 70,300.00 | 72,900.00 | 72,900.00 | 3.85% | 12,360,890 |
| Jun 30, 2026 | 70,500.00 | 70,800.00 | 70,200.00 | 70,200.00 | 70,200.00 | -0.28% | 7,367,314 |
| Jun 29, 2026 | 70,700.00 | 70,800.00 | 70,200.00 | 70,400.00 | 70,400.00 | -0.56% | 6,544,038 |
| Jun 26, 2026 | 71,300.00 | 71,300.00 | 70,300.00 | 70,800.00 | 70,800.00 | -0.28% | 5,488,242 |
| Jun 25, 2026 | 71,000.00 | 71,700.00 | 70,800.00 | 71,000.00 | 71,000.00 | 0.28% | 7,779,559 |
| Jun 24, 2026 | 71,000.00 | 71,200.00 | 70,100.00 | 70,800.00 | 70,800.00 | - | 8,326,838 |
| Jun 23, 2026 | 70,900.00 | 71,800.00 | 70,700.00 | 70,800.00 | 70,800.00 | 0.28% | 6,808,835 |
| Jun 22, 2026 | 71,500.00 | 71,700.00 | 70,300.00 | 70,600.00 | 70,600.00 | -1.26% | 9,429,130 |
| Jun 19, 2026 | 71,600.00 | 71,800.00 | 70,800.00 | 71,500.00 | 71,500.00 | -0.14% | 14,675,430 |
| Jun 18, 2026 | 72,300.00 | 72,300.00 | 71,500.00 | 71,600.00 | 71,600.00 | -0.97% | 15,708,490 |
| Jun 17, 2026 | 73,300.00 | 73,400.00 | 72,200.00 | 72,300.00 | 72,300.00 | -1.23% | 11,798,270 |
| Jun 16, 2026 | 73,700.00 | 74,200.00 | 73,100.00 | 73,200.00 | 73,200.00 | -0.54% | 9,919,925 |
| Jun 15, 2026 | 74,400.00 | 75,200.00 | 73,500.00 | 73,600.00 | 73,600.00 | 0.14% | 7,770,460 |
| Jun 12, 2026 | 73,600.00 | 74,300.00 | 73,500.00 | 73,500.00 | 73,500.00 | 0.55% | 6,597,585 |
| Jun 11, 2026 | 73,900.00 | 73,900.00 | 73,100.00 | 73,100.00 | 73,100.00 | -1.48% | 3,930,731 |
| Jun 10, 2026 | 73,500.00 | 74,500.00 | 73,500.00 | 74,200.00 | 74,200.00 | 0.68% | 5,243,553 |
| Jun 9, 2026 | 73,400.00 | 74,200.00 | 72,600.00 | 73,700.00 | 73,700.00 | 1.10% | 11,037,470 |
| Jun 8, 2026 | 73,700.00 | 74,500.00 | 72,800.00 | 72,900.00 | 72,900.00 | -2.80% | 13,738,815 |
| Jun 5, 2026 | 76,000.00 | 76,000.00 | 74,300.00 | 75,000.00 | 75,000.00 | -1.45% | 12,324,800 |
| Jun 4, 2026 | 76,700.00 | 77,200.00 | 75,800.00 | 76,100.00 | 76,100.00 | -0.52% | 12,108,950 |
| Jun 3, 2026 | 75,100.00 | 77,700.00 | 75,000.00 | 76,500.00 | 76,500.00 | 2.27% | 27,817,800 |
| Jun 2, 2026 | 73,000.00 | 75,600.00 | 73,000.00 | 74,800.00 | 74,800.00 | 2.61% | 19,472,960 |
| Jun 1, 2026 | 72,200.00 | 73,400.00 | 72,100.00 | 72,900.00 | 72,900.00 | 1.82% | 7,022,138 |
| May 29, 2026 | 71,200.00 | 72,500.00 | 70,800.00 | 71,600.00 | 71,600.00 | 0.56% | 8,286,427 |
| May 28, 2026 | 72,800.00 | 73,100.00 | 71,200.00 | 71,200.00 | 71,200.00 | -1.93% | 10,693,250 |
| May 27, 2026 | 74,500.00 | 75,300.00 | 73,100.00 | 73,600.00 | 72,600.00 | -1.21% | 9,502,091 |
| May 26, 2026 | 73,600.00 | 74,600.00 | 73,600.00 | 74,500.00 | 73,487.77 | 1.36% | 5,506,782 |
| May 25, 2026 | 74,600.00 | 75,600.00 | 73,500.00 | 73,500.00 | 72,501.36 | -2.13% | 10,830,750 |
| May 22, 2026 | 76,800.00 | 77,600.00 | 75,100.00 | 75,100.00 | 74,079.62 | -1.83% | 12,571,340 |
| May 21, 2026 | 77,700.00 | 77,900.00 | 75,700.00 | 76,500.00 | 75,460.60 | -1.54% | 12,528,940 |
| May 20, 2026 | 74,800.00 | 78,500.00 | 72,800.00 | 77,700.00 | 76,644.29 | 4.30% | 27,005,490 |
| May 19, 2026 | 75,000.00 | 75,800.00 | 74,300.00 | 74,500.00 | 73,487.77 | -0.53% | 13,158,740 |
| May 18, 2026 | 72,900.00 | 75,300.00 | 72,000.00 | 74,900.00 | 73,882.34 | 2.74% | 19,149,340 |
| May 15, 2026 | 74,200.00 | 74,200.00 | 72,700.00 | 72,900.00 | 71,909.51 | -1.35% | 6,422,714 |
| May 14, 2026 | 71,100.00 | 75,300.00 | 71,000.00 | 73,900.00 | 72,895.92 | 4.53% | 22,945,810 |
| May 13, 2026 | 70,600.00 | 71,500.00 | 70,000.00 | 70,700.00 | 69,739.40 | 0.14% | 12,201,680 |
| May 12, 2026 | 70,100.00 | 71,500.00 | 70,000.00 | 70,600.00 | 69,640.76 | 0.86% | 9,173,420 |
| May 11, 2026 | 71,700.00 | 71,700.00 | 70,000.00 | 70,000.00 | 69,048.91 | -2.64% | 17,108,020 |