FPT Corporation (HOSE:FPT)
Vietnam · Delayed Price · Currency is VND 70,800
+100 (0.14%)
At close: Aug 7, 2026
FPT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 71,100.00 | 71,700.00 | 70,300.00 | 70,800.00 | 70,800.00 | 0.14% | 4,360,551 |
| Aug 6, 2026 | 70,400.00 | 71,400.00 | 70,400.00 | 70,700.00 | 70,700.00 | 0.57% | 5,448,678 |
| Aug 5, 2026 | 72,200.00 | 72,200.00 | 70,200.00 | 70,300.00 | 70,300.00 | -1.68% | 7,127,875 |
| Aug 4, 2026 | 72,400.00 | 73,300.00 | 71,300.00 | 71,500.00 | 71,500.00 | -0.28% | 8,198,126 |
| Aug 3, 2026 | 67,400.00 | 71,700.00 | 67,300.00 | 71,700.00 | 71,700.00 | 6.86% | 19,452,550 |
| Jul 31, 2026 | 67,200.00 | 67,900.00 | 66,500.00 | 67,100.00 | 67,100.00 | 0.15% | 8,089,682 |
| Jul 30, 2026 | 65,200.00 | 67,200.00 | 64,800.00 | 67,000.00 | 67,000.00 | 2.92% | 10,587,360 |
| Jul 29, 2026 | 63,000.00 | 65,300.00 | 62,500.00 | 65,100.00 | 65,100.00 | 3.33% | 8,535,007 |
| Jul 28, 2026 | 61,900.00 | 63,700.00 | 61,500.00 | 63,000.00 | 63,000.00 | 1.29% | 7,779,070 |
| Jul 27, 2026 | 63,100.00 | 63,700.00 | 62,200.00 | 62,200.00 | 62,200.00 | -1.11% | 4,478,224 |
| Jul 24, 2026 | 64,300.00 | 64,500.00 | 62,800.00 | 62,900.00 | 62,900.00 | -2.78% | 7,936,318 |
| Jul 23, 2026 | 65,000.00 | 65,700.00 | 64,200.00 | 64,700.00 | 64,700.00 | 0.15% | 6,310,708 |
| Jul 22, 2026 | 65,000.00 | 67,500.00 | 64,600.00 | 64,600.00 | 64,600.00 | -0.31% | 10,961,820 |
| Jul 21, 2026 | 66,500.00 | 67,900.00 | 64,800.00 | 64,800.00 | 64,800.00 | -3.43% | 8,738,749 |
| Jul 20, 2026 | 66,900.00 | 67,700.00 | 66,100.00 | 67,100.00 | 67,100.00 | 0.15% | 7,346,800 |
| 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 |