FPT Corporation (HOSE:FPT)
Vietnam
· Delayed Price · Currency is VND 96,200
-1,300 (-1.33%)
At close: Dec 5, 2025
FPT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 97,500.00 | 97,500.00 | 96,100.00 | 96,200.00 | 96,200.00 | -1.33% | 6,110,389 |
| Dec 4, 2025 | 96,600.00 | 98,500.00 | 96,600.00 | 97,500.00 | 97,500.00 | 0.93% | 8,291,987 |
| Dec 3, 2025 | 97,000.00 | 97,000.00 | 96,000.00 | 96,600.00 | 96,600.00 | - | 6,571,714 |
| Dec 2, 2025 | 96,800.00 | 97,300.00 | 95,400.00 | 96,600.00 | 96,600.00 | - | 5,590,644 |
| Dec 1, 2025 | 96,900.00 | 97,700.00 | 96,100.00 | 96,600.00 | 96,600.00 | -0.51% | 5,008,056 |
| Nov 28, 2025 | 99,100.00 | 99,400.00 | 97,100.00 | 97,100.00 | 96,100.00 | -2.41% | 8,133,773 |
| Nov 27, 2025 | 99,200.00 | 99,800.00 | 98,100.00 | 99,500.00 | 98,475.28 | 0.51% | 6,361,150 |
| Nov 26, 2025 | 99,800.00 | 100,200.00 | 98,900.00 | 99,000.00 | 97,980.43 | -0.70% | 7,628,377 |
| Nov 25, 2025 | 99,700.00 | 100,300.00 | 99,000.00 | 99,700.00 | 98,673.22 | -0.50% | 6,454,647 |
| Nov 24, 2025 | 100,700.00 | 101,100.00 | 99,600.00 | 100,200.00 | 99,168.07 | -0.60% | 6,299,052 |
| Nov 21, 2025 | 98,000.00 | 101,200.00 | 97,800.00 | 100,800.00 | 99,761.89 | 1.82% | 7,956,420 |
| Nov 20, 2025 | 98,600.00 | 99,700.00 | 98,100.00 | 99,000.00 | 97,980.43 | 1.02% | 5,365,921 |
| Nov 19, 2025 | 99,500.00 | 99,500.00 | 98,000.00 | 98,000.00 | 96,990.73 | -2.00% | 7,644,901 |
| Nov 18, 2025 | 101,000.00 | 101,100.00 | 98,800.00 | 100,000.00 | 98,970.13 | -0.99% | 6,682,460 |
| Nov 17, 2025 | 100,600.00 | 101,800.00 | 100,600.00 | 101,000.00 | 99,959.84 | 1.00% | 8,328,005 |
| Nov 14, 2025 | 98,900.00 | 100,900.00 | 98,200.00 | 100,000.00 | 98,970.13 | 1.11% | 6,248,754 |
| Nov 13, 2025 | 100,600.00 | 100,700.00 | 98,700.00 | 98,900.00 | 97,881.46 | -1.69% | 10,241,080 |
| Nov 12, 2025 | 96,500.00 | 100,600.00 | 96,500.00 | 100,600.00 | 99,563.95 | 4.68% | 6,679,911 |
| Nov 11, 2025 | 96,800.00 | 97,900.00 | 96,100.00 | 96,100.00 | 95,110.30 | -0.10% | 7,317,490 |
| Nov 10, 2025 | 101,200.00 | 101,200.00 | 96,200.00 | 96,200.00 | 95,209.27 | -4.75% | 11,901,820 |
| Nov 7, 2025 | 99,500.00 | 101,800.00 | 99,500.00 | 101,000.00 | 99,959.84 | 0.80% | 6,042,902 |
| Nov 6, 2025 | 100,900.00 | 102,000.00 | 99,400.00 | 100,200.00 | 99,168.07 | -0.69% | 6,801,962 |
| Nov 5, 2025 | 101,800.00 | 102,000.00 | 99,600.00 | 100,900.00 | 99,860.87 | -2.32% | 13,302,040 |
| Nov 4, 2025 | 104,100.00 | 104,700.00 | 101,700.00 | 103,300.00 | 102,236.15 | -1.62% | 17,700,060 |
| Nov 3, 2025 | 103,800.00 | 106,300.00 | 103,500.00 | 105,000.00 | 103,918.64 | 1.06% | 21,030,570 |
| Oct 31, 2025 | 102,600.00 | 103,900.00 | 101,000.00 | 103,900.00 | 102,829.97 | 1.17% | 17,229,770 |
| Oct 30, 2025 | 102,100.00 | 103,500.00 | 101,600.00 | 102,700.00 | 101,642.33 | 0.98% | 9,778,545 |
| Oct 29, 2025 | 102,400.00 | 103,200.00 | 101,100.00 | 101,700.00 | 100,652.63 | -0.49% | 9,364,715 |
| Oct 28, 2025 | 98,600.00 | 102,200.00 | 98,600.00 | 102,200.00 | 101,147.48 | 4.29% | 27,336,360 |
| Oct 27, 2025 | 99,000.00 | 99,700.00 | 96,300.00 | 98,000.00 | 96,990.73 | 0.31% | 12,946,370 |
| Oct 24, 2025 | 95,000.00 | 97,700.00 | 94,700.00 | 97,700.00 | 96,693.82 | 2.84% | 15,297,910 |
| Oct 23, 2025 | 97,200.00 | 97,300.00 | 94,000.00 | 95,000.00 | 94,021.63 | -2.06% | 8,997,801 |
| Oct 22, 2025 | 95,200.00 | 99,000.00 | 95,000.00 | 97,000.00 | 96,001.03 | 4.30% | 19,354,130 |
| Oct 21, 2025 | 89,000.00 | 93,000.00 | 88,500.00 | 93,000.00 | 92,042.22 | 6.90% | 21,702,030 |
| Oct 20, 2025 | 88,300.00 | 91,800.00 | 87,000.00 | 87,000.00 | 86,104.02 | -1.25% | 14,708,210 |
| Oct 17, 2025 | 90,100.00 | 91,500.00 | 88,100.00 | 88,100.00 | 87,192.69 | -1.89% | 8,778,276 |
| Oct 16, 2025 | 89,800.00 | 91,500.00 | 89,600.00 | 89,800.00 | 88,875.18 | 0.22% | 8,048,952 |
| Oct 15, 2025 | 92,600.00 | 93,100.00 | 89,500.00 | 89,600.00 | 88,677.24 | -3.03% | 18,824,890 |
| Oct 14, 2025 | 94,100.00 | 94,500.00 | 92,400.00 | 92,400.00 | 91,448.40 | -1.70% | 12,967,740 |
| Oct 13, 2025 | 94,900.00 | 94,900.00 | 93,700.00 | 94,000.00 | 93,031.93 | -2.19% | 11,192,940 |
| Oct 10, 2025 | 94,200.00 | 96,500.00 | 93,800.00 | 96,100.00 | 95,110.30 | 2.02% | 8,616,495 |
| Oct 9, 2025 | 95,000.00 | 95,000.00 | 93,500.00 | 94,200.00 | 93,229.87 | -0.32% | 7,145,051 |
| Oct 8, 2025 | 95,500.00 | 96,900.00 | 94,500.00 | 94,500.00 | 93,526.78 | -1.05% | 6,317,890 |
| Oct 7, 2025 | 96,000.00 | 96,300.00 | 95,200.00 | 95,500.00 | 94,516.48 | - | 7,361,461 |
| Oct 6, 2025 | 94,300.00 | 95,900.00 | 93,500.00 | 95,500.00 | 94,516.48 | 2.25% | 11,215,240 |
| Oct 3, 2025 | 92,200.00 | 94,000.00 | 92,100.00 | 93,400.00 | 92,438.11 | 1.41% | 7,702,876 |
| Oct 2, 2025 | 92,900.00 | 93,400.00 | 92,000.00 | 92,100.00 | 91,151.49 | -1.39% | 10,349,910 |
| Oct 1, 2025 | 93,200.00 | 94,500.00 | 91,400.00 | 93,400.00 | 92,438.11 | 0.43% | 7,440,061 |
| Sep 30, 2025 | 95,500.00 | 95,800.00 | 92,800.00 | 93,000.00 | 92,042.22 | -2.62% | 13,961,910 |
| Sep 29, 2025 | 97,800.00 | 97,800.00 | 95,500.00 | 95,500.00 | 94,516.48 | -2.05% | 11,578,690 |