HOSE · FPT · stock
FPT Corporation (FPT) stock price history
Every HOSE trading session of FPT Corporation from Dec 13, 2006 to Sep 28, 2026: 4,910 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FPT adjusted close, 2006 to 2026
- ₫118,070
- All time high, 2025
- ₫97,480
- 52 week high, ₫55,910 low
- 4,910
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
FPT key facts
- FPT Corporation (FPT) closed at ₫63,700 on Sep 28, 2026 on HOSE.
- FPT's all time high close is ₫118,070, set on Jan 23, 2025; its all time low close is ₫1,610 on Jun 23, 2008.
- FPT's 52 week range is ₫55,910 to ₫97,480.
- FPT returned -26.4% over the year to Sep 28, 2026 and +50.5% over five years.
- Over ten years FPT returned +580%, +21.1% a year compounded.
- FPT's deepest drawdown was -88.9% from Feb 27, 2007 to Jun 23, 2008.
- DataCedar holds 4,910 daily sessions of FPT history from Dec 13, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
FPT price chart, 2006 to 2026
FPT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.3% |
| 3 months | -1.0% |
| 6 months | -6.7% |
| Year to date | -25.9% |
| 1 year | -26.4% |
| 3 years | +3.3% |
| 5 years | +50.5% |
| 10 years | +579.8% |
| Since Dec 13, 2006 | +628.0% |
| Compound annual growth, 19.8 years | +10.6% |
FPT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫118,070 on Jan 23, 2025
- All time low close
- ₫1,610 on Jun 23, 2008
- 52 week high
- ₫97,480 on Jan 19, 2026
- 52 week low
- ₫55,910 on Jul 28, 2026
- Deepest drawdown
- -88.9% from Feb 27, 2007 to Jun 23, 2008, recovered Jan 9, 2018
- Best single session
- +10.0% on Sep 4, 2008
- Worst single session
- -8.1% on Jul 1, 2009
- Volatility, 1 year annualised
- 32.0%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2006
- 7.3×
- Best calendar year
- 2024, +85%
- Worst calendar year
- 2008, -65%
FPT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 13, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫85,820 | ₫97,480 | ₫55,910 | ₫63,700 | -25.9% | 1.7B | 180 |
| 2025 | ₫116,690 | ₫119,370 | ₫74,840 | ₫85,910 | -26.4% | 1.9B | 249 |
| 2024 | ₫63,590 | ₫117,770 | ₫61,760 | ₫116,690 | +85.0% | 1B | 250 |
| 2023 | ₫42,880 | ₫66,150 | ₫42,820 | ₫63,070 | +47.1% | 370.7M | 249 |
| 2022 | ₫42,510 | ₫54,120 | ₫34,180 | ₫42,880 | +1.3% | 433.5M | 249 |
| 2021 | ₫23,100 | ₫46,340 | ₫22,720 | ₫42,330 | +84.8% | 609.8M | 250 |
| 2020 | ₫18,890 | ₫22,950 | ₫12,990 | ₫22,910 | +21.3% | 482M | 252 |
| 2019 | ₫11,840 | ₫19,860 | ₫11,470 | ₫18,890 | +58.1% | 312.5M | 250 |
| 2018 | ₫13,440 | ₫15,360 | ₫10,650 | ₫11,950 | -10.8% | 318.6M | 248 |
| 2017 | ₫8,670 | ₫14,070 | ₫8,500 | ₫13,390 | +55.5% | 312.5M | 250 |
| 2016 | ₫7,870 | ₫9,490 | ₫7,210 | ₫8,610 | +9.5% | 191.6M | 251 |
| 2015 | ₫6,520 | ₫8,950 | ₫6,340 | ₫7,860 | +20.6% | 182.8M | 248 |
| 2014 | ₫4,960 | ₫8,080 | ₫4,890 | ₫6,520 | +33.1% | 227.3M | 247 |
| 2013 | ₫3,550 | ₫5,200 | ₫3,550 | ₫4,900 | +38.4% | 65.4M | 250 |
| 2012 | ₫3,560 | ₫5,070 | ₫3,130 | ₫3,540 | -5.1% | 34.5M | 250 |
| 2011 | ₫4,740 | ₫4,850 | ₫3,040 | ₫3,730 | -20.6% | 61.5M | 244 |
| 2010 | ₫4,370 | ₫5,750 | ₫4,040 | ₫4,700 | +10.3% | 60M | 250 |
| 2009 | ₫2,600 | ₫4,960 | ₫1,960 | ₫4,260 | +63.8% | 125M | 247 |
| 2008 | ₫7,330 | ₫7,360 | ₫1,570 | ₫2,600 | -64.8% | 71.2M | 243 |
| 2007 | ₫9,850 | ₫14,700 | ₫7,140 | ₫7,390 | -26.5% | 52.9M | 240 |
| 2006 | ₫8,750 | ₫11,160 | ₫8,750 | ₫10,060 | n/a | 2.5M | 13 |
FPT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫63,700 | -4.3% |
| August 2026 | ₫66,550 | +9.1% |
| July 2026 | ₫61,000 | -4.4% |
| June 2026 | ₫63,820 | -2.0% |
| May 2026 | ₫65,090 | -3.9% |
| April 2026 | ₫67,700 | +1.1% |
| March 2026 | ₫66,990 | -19.6% |
| February 2026 | ₫83,310 | -11.1% |
| January 2026 | ₫93,710 | +9.1% |
| December 2025 | ₫85,910 | -0.3% |
| November 2025 | ₫86,180 | -6.5% |
| October 2025 | ₫92,210 | +11.7% |
About the FPT data
Daily bars. 4,910 sessions from Dec 13, 2006 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 13, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FPT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- FDC Foreign Trade Development and Investment Corporation of Ho Chi Minh City
- FIR First Real Joint Stock Company
- FIT F.I.T Group Joint Stock Company
- FMC Sao Ta Foods Joint Stock Company
- FRT FPT Digital Retail Joint Stock Company
- FTS FPT Securities Joint Stock Company
- GAS PetroVietnam Gas Joint Stock Corporation
- GDT Duc Thanh Wood Processing Joint Stock Company
Common questions
FPT share price history
