Skip to main content
FPT Corporation (HOSE:FPT)
Vietnam flag Vietnam · Delayed Price · Currency is VND
96,200
-1,300 (-1.33%)
At close: Dec 5, 2025

FPT Corporation Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202597,500.0097,500.0096,100.0096,200.0096,200.00-1.33%6,110,389
Dec 4, 202596,600.0098,500.0096,600.0097,500.0097,500.000.93%8,291,987
Dec 3, 202597,000.0097,000.0096,000.0096,600.0096,600.00-6,571,714
Dec 2, 202596,800.0097,300.0095,400.0096,600.0096,600.00-5,590,644
Dec 1, 202596,900.0097,700.0096,100.0096,600.0096,600.00-0.51%5,008,056
Nov 28, 202599,100.0099,400.0097,100.0097,100.0096,100.00-2.41%8,133,773
Nov 27, 202599,200.0099,800.0098,100.0099,500.0098,475.280.51%6,361,150
Nov 26, 202599,800.00100,200.0098,900.0099,000.0097,980.43-0.70%7,628,377
Nov 25, 202599,700.00100,300.0099,000.0099,700.0098,673.22-0.50%6,454,647
Nov 24, 2025100,700.00101,100.0099,600.00100,200.0099,168.07-0.60%6,299,052
Nov 21, 202598,000.00101,200.0097,800.00100,800.0099,761.891.82%7,956,420
Nov 20, 202598,600.0099,700.0098,100.0099,000.0097,980.431.02%5,365,921
Nov 19, 202599,500.0099,500.0098,000.0098,000.0096,990.73-2.00%7,644,901
Nov 18, 2025101,000.00101,100.0098,800.00100,000.0098,970.13-0.99%6,682,460
Nov 17, 2025100,600.00101,800.00100,600.00101,000.0099,959.841.00%8,328,005
Nov 14, 202598,900.00100,900.0098,200.00100,000.0098,970.131.11%6,248,754
Nov 13, 2025100,600.00100,700.0098,700.0098,900.0097,881.46-1.69%10,241,080
Nov 12, 202596,500.00100,600.0096,500.00100,600.0099,563.954.68%6,679,911
Nov 11, 202596,800.0097,900.0096,100.0096,100.0095,110.30-0.10%7,317,490
Nov 10, 2025101,200.00101,200.0096,200.0096,200.0095,209.27-4.75%11,901,820
Nov 7, 202599,500.00101,800.0099,500.00101,000.0099,959.840.80%6,042,902
Nov 6, 2025100,900.00102,000.0099,400.00100,200.0099,168.07-0.69%6,801,962
Nov 5, 2025101,800.00102,000.0099,600.00100,900.0099,860.87-2.32%13,302,040
Nov 4, 2025104,100.00104,700.00101,700.00103,300.00102,236.15-1.62%17,700,060
Nov 3, 2025103,800.00106,300.00103,500.00105,000.00103,918.641.06%21,030,570
Oct 31, 2025102,600.00103,900.00101,000.00103,900.00102,829.971.17%17,229,770
Oct 30, 2025102,100.00103,500.00101,600.00102,700.00101,642.330.98%9,778,545
Oct 29, 2025102,400.00103,200.00101,100.00101,700.00100,652.63-0.49%9,364,715
Oct 28, 202598,600.00102,200.0098,600.00102,200.00101,147.484.29%27,336,360
Oct 27, 202599,000.0099,700.0096,300.0098,000.0096,990.730.31%12,946,370
Oct 24, 202595,000.0097,700.0094,700.0097,700.0096,693.822.84%15,297,910
Oct 23, 202597,200.0097,300.0094,000.0095,000.0094,021.63-2.06%8,997,801
Oct 22, 202595,200.0099,000.0095,000.0097,000.0096,001.034.30%19,354,130
Oct 21, 202589,000.0093,000.0088,500.0093,000.0092,042.226.90%21,702,030
Oct 20, 202588,300.0091,800.0087,000.0087,000.0086,104.02-1.25%14,708,210
Oct 17, 202590,100.0091,500.0088,100.0088,100.0087,192.69-1.89%8,778,276
Oct 16, 202589,800.0091,500.0089,600.0089,800.0088,875.180.22%8,048,952
Oct 15, 202592,600.0093,100.0089,500.0089,600.0088,677.24-3.03%18,824,890
Oct 14, 202594,100.0094,500.0092,400.0092,400.0091,448.40-1.70%12,967,740
Oct 13, 202594,900.0094,900.0093,700.0094,000.0093,031.93-2.19%11,192,940
Oct 10, 202594,200.0096,500.0093,800.0096,100.0095,110.302.02%8,616,495
Oct 9, 202595,000.0095,000.0093,500.0094,200.0093,229.87-0.32%7,145,051
Oct 8, 202595,500.0096,900.0094,500.0094,500.0093,526.78-1.05%6,317,890
Oct 7, 202596,000.0096,300.0095,200.0095,500.0094,516.48-7,361,461
Oct 6, 202594,300.0095,900.0093,500.0095,500.0094,516.482.25%11,215,240
Oct 3, 202592,200.0094,000.0092,100.0093,400.0092,438.111.41%7,702,876
Oct 2, 202592,900.0093,400.0092,000.0092,100.0091,151.49-1.39%10,349,910
Oct 1, 202593,200.0094,500.0091,400.0093,400.0092,438.110.43%7,440,061
Sep 30, 202595,500.0095,800.0092,800.0093,000.0092,042.22-2.62%13,961,910
Sep 29, 202597,800.0097,800.0095,500.0095,500.0094,516.48-2.05%11,578,690
Sep 26, 202598,200.0099,300.0097,400.0097,500.0096,495.88-0.51%9,115,898
Sep 25, 202599,500.0099,500.0097,900.0098,000.0096,990.73-1.51%9,840,162
Sep 24, 202598,100.0099,500.0097,400.0099,500.0098,475.281.53%7,748,532
Sep 23, 2025100,000.00100,000.0097,500.0098,000.0096,990.73-1.71%20,483,520
Sep 22, 2025102,500.00102,700.0099,600.0099,700.0098,673.22-3.20%17,157,560
Sep 19, 2025103,800.00103,800.00100,500.00103,000.00101,939.24-24,203,740
Sep 18, 2025106,000.00106,300.00103,000.00103,000.00101,939.24-2.37%11,795,170
Sep 17, 2025104,000.00107,800.00104,000.00105,500.00104,413.491.93%21,564,690
Sep 16, 2025102,700.00104,800.00102,000.00103,500.00102,434.091.57%18,031,870
Sep 15, 2025101,900.00103,500.00101,500.00101,900.00100,850.570.30%14,188,010
Sep 12, 2025102,000.00102,900.00101,100.00101,600.00100,553.66-0.39%8,913,375
Sep 11, 2025101,200.00102,900.00100,500.00102,000.00100,949.540.79%7,433,193
Sep 10, 2025102,100.00102,900.00101,100.00101,200.00100,157.78-0.88%8,343,955
Sep 9, 2025102,000.00103,000.00101,000.00102,100.00101,048.510.20%7,843,341
Sep 8, 2025103,000.00103,900.00101,900.00101,900.00100,850.57-1.45%14,253,670
Sep 5, 2025105,200.00105,500.00103,400.00103,400.00102,335.12-1.52%10,707,290
Sep 4, 2025103,300.00105,500.00103,200.00105,000.00103,918.641.74%15,676,230
Sep 3, 2025102,000.00103,300.00100,000.00103,200.00102,137.181.57%12,062,870
Aug 29, 2025105,000.00105,000.00101,600.00101,600.00100,553.66-2.78%11,882,660
Aug 28, 2025105,100.00105,100.00102,800.00104,500.00103,423.79-0.48%7,522,751
Aug 27, 2025101,400.00105,100.00101,200.00105,000.00103,918.645.00%19,764,750
Aug 26, 202598,800.00100,000.0097,900.00100,000.0098,970.131.21%5,833,193
Aug 25, 2025102,000.00102,000.0098,800.0098,800.0097,782.49-0.20%7,814,632
Aug 22, 2025101,600.00101,600.0098,800.0099,000.0097,980.43-2.65%7,246,765
Aug 21, 202597,700.00102,900.0097,700.00101,700.00100,652.634.09%13,115,940
Aug 20, 2025100,100.00100,300.0097,500.0097,700.0096,693.82-2.59%20,040,970
Aug 19, 2025100,600.00101,500.00100,000.00100,300.0099,267.04-0.20%9,195,795
Aug 18, 2025101,400.00103,000.00100,000.00100,500.0099,464.98-0.89%11,450,410
Aug 15, 2025103,800.00104,800.00101,300.00101,400.00100,355.72-2.31%18,727,080
Aug 14, 2025105,800.00105,800.00103,700.00103,800.00102,731.00-1.24%17,641,670
Aug 13, 2025107,600.00107,800.00104,900.00105,100.00104,017.61-2.23%22,277,030
Aug 12, 2025107,400.00108,200.00106,600.00107,500.00106,392.891.03%11,035,850
Aug 11, 2025105,900.00109,500.00105,300.00106,400.00105,304.220.76%10,309,900
Aug 8, 2025106,500.00107,400.00104,800.00105,600.00104,512.46-0.56%9,944,007
Aug 7, 2025105,600.00107,400.00104,900.00106,200.00105,106.281.24%11,242,080
Aug 6, 2025106,000.00106,200.00104,500.00104,900.00103,819.67-0.85%12,760,440
Aug 5, 2025107,000.00108,700.00105,000.00105,800.00104,710.40-0.75%12,294,870
Aug 4, 2025106,500.00106,600.00104,800.00106,600.00105,502.16-0.37%5,568,013
Aug 1, 2025103,700.00107,400.00101,500.00107,000.00105,898.042.88%12,009,590
Jul 31, 2025106,100.00106,900.00103,800.00104,000.00102,928.94-1.98%9,029,001
Jul 30, 2025107,000.00108,000.00105,300.00106,100.00105,007.310.09%7,517,104
Jul 29, 2025111,300.00111,600.00106,000.00106,000.00104,908.34-4.76%16,863,140
Jul 28, 2025110,800.00111,600.00110,500.00111,300.00110,153.760.54%7,635,424
Jul 25, 2025111,100.00111,500.00110,500.00110,700.00109,559.94-0.36%5,160,642
Jul 24, 2025112,000.00112,100.00110,800.00111,100.00109,955.82-0.63%6,635,334
Jul 23, 2025112,300.00112,800.00111,300.00111,800.00110,648.61-0.27%4,825,624
Jul 22, 2025110,300.00112,200.00108,700.00112,100.00110,945.521.63%7,127,237
Jul 21, 2025112,400.00112,400.00110,300.00110,300.00109,164.060.67%8,815,279
Jul 18, 2025111,304.35111,304.35109,565.22109,565.22108,436.84-0.79%8,065,531
Jul 17, 2025110,173.91112,260.87109,565.22110,434.78109,297.450.55%10,387,301