FPT Corporation (HOSE:FPT)
Vietnam · Delayed Price · Currency is VND 74,500
-400 (-0.53%)
At close: May 19, 2026
FPT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 72,900.00 | 75,300.00 | 72,000.00 | 74,900.00 | 74,900.00 | 2.74% | 19,149,340 |
| May 15, 2026 | 74,200.00 | 74,200.00 | 72,700.00 | 72,900.00 | 72,900.00 | -1.35% | 6,422,714 |
| May 14, 2026 | 71,100.00 | 75,300.00 | 71,000.00 | 73,900.00 | 73,900.00 | 4.53% | 22,945,810 |
| May 13, 2026 | 70,600.00 | 71,500.00 | 70,000.00 | 70,700.00 | 70,700.00 | 0.14% | 12,201,680 |
| May 12, 2026 | 70,100.00 | 71,500.00 | 70,000.00 | 70,600.00 | 70,600.00 | 0.86% | 9,173,420 |
| May 11, 2026 | 71,700.00 | 71,700.00 | 70,000.00 | 70,000.00 | 70,000.00 | -2.64% | 17,108,020 |
| May 8, 2026 | 73,200.00 | 73,300.00 | 71,900.00 | 71,900.00 | 71,900.00 | -1.51% | 16,211,520 |
| May 7, 2026 | 73,900.00 | 74,300.00 | 73,000.00 | 73,000.00 | 73,000.00 | -0.41% | 10,993,620 |
| May 6, 2026 | 74,200.00 | 74,200.00 | 73,000.00 | 73,300.00 | 73,300.00 | -1.35% | 11,186,400 |
| May 5, 2026 | 73,700.00 | 74,500.00 | 72,800.00 | 74,300.00 | 74,300.00 | 0.81% | 13,115,660 |
| May 4, 2026 | 74,900.00 | 75,100.00 | 73,600.00 | 73,700.00 | 73,700.00 | -2.38% | 10,065,980 |
| Apr 29, 2026 | 73,400.00 | 75,500.00 | 73,400.00 | 75,500.00 | 75,500.00 | 1.48% | 10,728,560 |
| Apr 28, 2026 | 73,400.00 | 74,400.00 | 72,900.00 | 74,400.00 | 74,400.00 | 1.36% | 9,871,203 |
| Apr 24, 2026 | 74,000.00 | 74,100.00 | 73,200.00 | 73,400.00 | 73,400.00 | -1.21% | 11,318,022 |
| Apr 23, 2026 | 75,000.00 | 76,000.00 | 74,100.00 | 74,300.00 | 74,300.00 | -0.40% | 8,007,390 |
| Apr 22, 2026 | 75,500.00 | 75,500.00 | 74,100.00 | 74,600.00 | 74,600.00 | -0.67% | 8,290,827 |
| Apr 21, 2026 | 77,000.00 | 77,400.00 | 75,100.00 | 75,100.00 | 75,100.00 | -2.34% | 8,314,892 |
| Apr 20, 2026 | 76,300.00 | 77,000.00 | 76,100.00 | 76,900.00 | 76,900.00 | 1.18% | 6,906,174 |
| Apr 17, 2026 | 75,000.00 | 78,000.00 | 74,900.00 | 76,000.00 | 76,000.00 | 2.56% | 12,728,570 |
| Apr 16, 2026 | 75,600.00 | 75,600.00 | 74,000.00 | 74,100.00 | 74,100.00 | -1.33% | 12,546,610 |
| Apr 15, 2026 | 76,900.00 | 77,000.00 | 75,000.00 | 75,100.00 | 75,100.00 | -1.44% | 11,826,770 |
| Apr 14, 2026 | 77,000.00 | 77,200.00 | 76,000.00 | 76,200.00 | 76,200.00 | 0.26% | 7,139,383 |
| Apr 13, 2026 | 76,900.00 | 77,000.00 | 75,900.00 | 76,000.00 | 76,000.00 | -2.19% | 9,925,620 |
| Apr 10, 2026 | 78,600.00 | 79,000.00 | 77,300.00 | 77,700.00 | 77,700.00 | -0.77% | 6,129,666 |
| Apr 9, 2026 | 79,100.00 | 79,200.00 | 78,100.00 | 78,300.00 | 78,300.00 | -1.01% | 6,525,834 |
| Apr 8, 2026 | 76,000.00 | 79,100.00 | 75,100.00 | 79,100.00 | 79,100.00 | 6.89% | 16,601,460 |
| Apr 7, 2026 | 74,500.00 | 74,500.00 | 73,800.00 | 74,000.00 | 74,000.00 | 0.14% | 5,100,228 |
| Apr 6, 2026 | 74,000.00 | 74,500.00 | 73,500.00 | 73,900.00 | 73,900.00 | -0.14% | 4,641,686 |
| Apr 3, 2026 | 74,700.00 | 75,500.00 | 73,900.00 | 74,000.00 | 74,000.00 | -0.94% | 6,387,168 |
| Apr 2, 2026 | 75,200.00 | 75,200.00 | 74,200.00 | 74,700.00 | 74,700.00 | -0.80% | 6,094,543 |
| Apr 1, 2026 | 75,900.00 | 76,300.00 | 75,000.00 | 75,300.00 | 75,300.00 | 0.80% | 9,410,063 |
| Mar 31, 2026 | 74,900.00 | 75,500.00 | 74,400.00 | 74,700.00 | 74,700.00 | 0.95% | 7,076,062 |
| Mar 30, 2026 | 74,400.00 | 75,200.00 | 73,500.00 | 74,000.00 | 74,000.00 | -2.76% | 8,975,443 |
| Mar 27, 2026 | 74,500.00 | 76,300.00 | 74,000.00 | 76,100.00 | 76,100.00 | 2.56% | 9,394,756 |
| Mar 26, 2026 | 77,000.00 | 77,000.00 | 74,200.00 | 74,200.00 | 74,200.00 | -3.64% | 10,733,690 |
| Mar 25, 2026 | 76,200.00 | 77,000.00 | 75,600.00 | 77,000.00 | 77,000.00 | 2.12% | 8,070,339 |
| Mar 24, 2026 | 75,500.00 | 75,900.00 | 74,100.00 | 75,400.00 | 75,400.00 | 3.15% | 6,405,113 |
| Mar 23, 2026 | 73,700.00 | 76,100.00 | 71,600.00 | 73,100.00 | 73,100.00 | -2.01% | 13,134,310 |
| Mar 20, 2026 | 76,500.00 | 76,500.00 | 73,600.00 | 74,600.00 | 74,600.00 | -2.86% | 23,144,380 |
| Mar 19, 2026 | 77,700.00 | 77,800.00 | 76,600.00 | 76,800.00 | 76,800.00 | -2.29% | 11,647,250 |
| Mar 18, 2026 | 80,000.00 | 80,200.00 | 78,100.00 | 78,600.00 | 78,600.00 | -1.01% | 7,413,932 |
| Mar 17, 2026 | 79,400.00 | 81,300.00 | 79,100.00 | 79,400.00 | 79,400.00 | 1.53% | 11,106,410 |
| Mar 16, 2026 | 77,100.00 | 79,300.00 | 77,100.00 | 78,200.00 | 78,200.00 | 1.56% | 9,341,615 |
| Mar 13, 2026 | 77,100.00 | 78,500.00 | 76,300.00 | 77,000.00 | 77,000.00 | -0.90% | 10,653,110 |
| Mar 12, 2026 | 78,800.00 | 79,200.00 | 77,500.00 | 77,700.00 | 77,700.00 | -3.12% | 12,963,150 |
| Mar 11, 2026 | 80,000.00 | 81,000.00 | 78,300.00 | 80,200.00 | 80,200.00 | 0.88% | 16,440,690 |
| Mar 10, 2026 | 76,400.00 | 79,600.00 | 76,400.00 | 79,500.00 | 79,500.00 | 4.74% | 22,966,040 |
| Mar 9, 2026 | 76,000.00 | 76,700.00 | 75,900.00 | 75,900.00 | 75,900.00 | -6.99% | 18,650,970 |
| Mar 6, 2026 | 84,400.00 | 84,600.00 | 81,500.00 | 81,600.00 | 81,600.00 | -3.32% | 26,032,420 |
| Mar 5, 2026 | 86,500.00 | 86,800.00 | 84,400.00 | 84,400.00 | 84,400.00 | -0.82% | 17,324,920 |