FPT Corporation (HOSE:FPT)
Vietnam
· Delayed Price · Currency is VND 75,900
-5,700 (-6.99%)
At close: Mar 9, 2026
FPT Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 4, 2026 | 86,900.00 | 87,000.00 | 84,200.00 | 85,100.00 | 85,100.00 | -2.18% | 26,537,070 |
| Mar 3, 2026 | 90,100.00 | 90,900.00 | 87,000.00 | 87,000.00 | 87,000.00 | -2.90% | 18,180,630 |
| Mar 2, 2026 | 90,100.00 | 91,500.00 | 89,300.00 | 89,600.00 | 89,600.00 | -3.55% | 18,491,010 |
| Feb 27, 2026 | 91,000.00 | 93,500.00 | 90,300.00 | 92,900.00 | 92,900.00 | 2.65% | 19,558,230 |
| Feb 26, 2026 | 90,000.00 | 92,200.00 | 89,900.00 | 90,500.00 | 90,500.00 | 1.57% | 18,204,650 |
| Feb 25, 2026 | 92,200.00 | 92,500.00 | 89,000.00 | 89,100.00 | 89,100.00 | -3.68% | 48,222,350 |
| Feb 24, 2026 | 94,000.00 | 94,000.00 | 92,500.00 | 92,500.00 | 92,500.00 | -2.12% | 29,778,830 |
| Feb 23, 2026 | 96,800.00 | 96,800.00 | 93,100.00 | 94,500.00 | 94,500.00 | -1.87% | 22,701,430 |
| Feb 13, 2026 | 98,100.00 | 98,500.00 | 96,300.00 | 96,300.00 | 96,300.00 | -2.53% | 18,824,790 |
| Feb 12, 2026 | 99,000.00 | 99,200.00 | 98,400.00 | 98,800.00 | 98,800.00 | 0.20% | 5,378,638 |
| Feb 11, 2026 | 98,200.00 | 99,500.00 | 97,400.00 | 98,600.00 | 98,600.00 | 0.82% | 6,467,584 |
| Feb 10, 2026 | 99,900.00 | 99,900.00 | 97,300.00 | 97,800.00 | 97,800.00 | -1.21% | 7,300,120 |
| Feb 9, 2026 | 98,800.00 | 99,400.00 | 97,900.00 | 99,000.00 | 99,000.00 | 1.43% | 6,524,446 |
| Feb 6, 2026 | 98,000.00 | 100,000.00 | 96,700.00 | 97,600.00 | 97,600.00 | -1.41% | 10,796,110 |
| Feb 5, 2026 | 101,200.00 | 101,900.00 | 99,000.00 | 99,000.00 | 99,000.00 | -2.85% | 18,118,560 |
| Feb 4, 2026 | 103,100.00 | 103,500.00 | 101,500.00 | 101,900.00 | 101,900.00 | -1.92% | 15,667,370 |
| Feb 3, 2026 | 104,900.00 | 105,400.00 | 102,900.00 | 103,900.00 | 103,900.00 | -0.38% | 9,561,140 |
| Feb 2, 2026 | 103,300.00 | 104,300.00 | 101,600.00 | 104,300.00 | 104,300.00 | -0.19% | 11,092,230 |
| Jan 30, 2026 | 106,400.00 | 106,400.00 | 103,900.00 | 104,500.00 | 104,500.00 | -1.51% | 12,153,250 |
| Jan 29, 2026 | 105,000.00 | 107,200.00 | 103,700.00 | 106,100.00 | 106,100.00 | 1.53% | 14,490,920 |
| Jan 28, 2026 | 102,400.00 | 105,800.00 | 102,300.00 | 104,500.00 | 104,500.00 | 2.35% | 14,111,840 |
| Jan 27, 2026 | 99,600.00 | 102,500.00 | 99,100.00 | 102,100.00 | 102,100.00 | 3.65% | 11,388,930 |
| Jan 26, 2026 | 100,200.00 | 101,600.00 | 98,000.00 | 98,500.00 | 98,500.00 | -2.48% | 12,330,398 |
| Jan 23, 2026 | 103,600.00 | 104,600.00 | 101,000.00 | 101,000.00 | 101,000.00 | -2.42% | 9,641,869 |
| Jan 22, 2026 | 105,500.00 | 105,800.00 | 103,500.00 | 103,500.00 | 103,500.00 | -1.43% | 8,120,103 |
| Jan 21, 2026 | 103,200.00 | 106,500.00 | 101,100.00 | 105,000.00 | 105,000.00 | 0.86% | 16,492,530 |
| Jan 20, 2026 | 106,100.00 | 107,000.00 | 104,000.00 | 104,100.00 | 104,100.00 | -1.61% | 13,632,800 |
| Jan 19, 2026 | 108,700.00 | 108,700.00 | 105,500.00 | 105,800.00 | 105,800.00 | 0.47% | 15,113,060 |
| Jan 16, 2026 | 99,500.00 | 105,300.00 | 99,500.00 | 105,300.00 | 105,300.00 | 6.90% | 24,007,990 |
| Jan 15, 2026 | 99,800.00 | 101,700.00 | 98,400.00 | 98,500.00 | 98,500.00 | -1.30% | 9,675,790 |
| Jan 14, 2026 | 99,000.00 | 101,100.00 | 97,800.00 | 99,800.00 | 99,800.00 | 0.91% | 14,358,510 |
| Jan 13, 2026 | 99,700.00 | 101,700.00 | 97,900.00 | 98,900.00 | 98,900.00 | -0.60% | 9,446,492 |
| Jan 12, 2026 | 98,000.00 | 99,500.00 | 98,000.00 | 99,500.00 | 99,500.00 | 2.16% | 9,107,222 |
| Jan 9, 2026 | 96,100.00 | 99,900.00 | 96,000.00 | 97,400.00 | 97,400.00 | 0.93% | 10,324,520 |
| Jan 8, 2026 | 98,100.00 | 98,100.00 | 96,500.00 | 96,500.00 | 96,500.00 | -1.03% | 6,006,232 |
| Jan 7, 2026 | 94,100.00 | 97,600.00 | 94,000.00 | 97,500.00 | 97,500.00 | 3.72% | 11,985,400 |
| Jan 6, 2026 | 94,700.00 | 94,800.00 | 93,600.00 | 94,000.00 | 94,000.00 | -1.05% | 5,592,470 |
| Jan 5, 2026 | 95,700.00 | 95,700.00 | 93,200.00 | 95,000.00 | 95,000.00 | -0.84% | 7,152,389 |
| Dec 31, 2025 | 96,800.00 | 97,000.00 | 95,200.00 | 95,800.00 | 95,800.00 | -0.73% | 3,094,456 |
| Dec 30, 2025 | 94,500.00 | 96,600.00 | 94,300.00 | 96,500.00 | 96,500.00 | 2.33% | 7,567,196 |
| Dec 29, 2025 | 92,500.00 | 94,900.00 | 92,500.00 | 94,300.00 | 94,300.00 | 1.95% | 6,376,449 |
| Dec 26, 2025 | 92,700.00 | 93,000.00 | 91,000.00 | 92,500.00 | 92,500.00 | -0.54% | 7,754,428 |
| Dec 25, 2025 | 93,600.00 | 94,800.00 | 93,000.00 | 93,000.00 | 93,000.00 | -0.64% | 4,897,186 |
| Dec 24, 2025 | 94,100.00 | 94,200.00 | 93,100.00 | 93,600.00 | 93,600.00 | -0.43% | 3,972,048 |
| Dec 23, 2025 | 94,000.00 | 95,900.00 | 93,600.00 | 94,000.00 | 94,000.00 | 0.32% | 7,662,562 |
| Dec 22, 2025 | 94,100.00 | 94,300.00 | 93,500.00 | 93,700.00 | 93,700.00 | -0.21% | 6,953,556 |
| Dec 19, 2025 | 94,000.00 | 95,000.00 | 93,600.00 | 93,900.00 | 93,900.00 | -0.53% | 5,306,691 |
| Dec 18, 2025 | 95,500.00 | 95,600.00 | 93,900.00 | 94,400.00 | 94,400.00 | -1.56% | 4,132,572 |
| Dec 17, 2025 | 94,400.00 | 96,300.00 | 94,400.00 | 95,900.00 | 95,900.00 | 1.05% | 5,626,508 |
| Dec 16, 2025 | 93,900.00 | 95,400.00 | 92,000.00 | 94,900.00 | 94,900.00 | 1.17% | 6,319,127 |
| Dec 15, 2025 | 93,900.00 | 94,400.00 | 93,500.00 | 93,800.00 | 93,800.00 | 0.11% | 3,544,964 |
| Dec 12, 2025 | 96,000.00 | 96,000.00 | 93,500.00 | 93,700.00 | 93,700.00 | -2.40% | 5,646,570 |
| Dec 11, 2025 | 95,900.00 | 96,600.00 | 95,600.00 | 96,000.00 | 96,000.00 | 0.42% | 5,846,098 |
| Dec 10, 2025 | 97,100.00 | 97,100.00 | 95,600.00 | 95,600.00 | 95,600.00 | -1.34% | 4,012,603 |
| Dec 9, 2025 | 95,500.00 | 97,000.00 | 94,400.00 | 96,900.00 | 96,900.00 | 1.47% | 11,094,283 |
| Dec 8, 2025 | 96,600.00 | 97,300.00 | 95,500.00 | 95,500.00 | 95,500.00 | -0.73% | 5,628,106 |
| 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 |