FPT Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 18,900.00 | 19,100.00 | 18,300.00 | 18,400.00 | 18,400.00 | 856,900 |
| 2026-10-16 | 18,750.00 | 18,950.00 | 18,500.00 | 18,600.00 | 18,600.00 | 494,800 |
| 2026-10-15 | 17,900.00 | 19,250.00 | 17,750.00 | 18,700.00 | 18,700.00 | 1,751,200 |
| 2026-10-14 | 17,350.00 | 18,000.00 | 17,300.00 | 18,000.00 | 18,000.00 | 639,100 |
| 2026-10-13 | 17,550.00 | 17,800.00 | 17,300.00 | 17,350.00 | 17,350.00 | 343,300 |
| 2026-10-12 | 17,750.00 | 18,150.00 | 17,600.00 | 17,650.00 | 17,650.00 | 342,600 |
| 2026-10-09 | 17,500.00 | 18,150.00 | 17,250.00 | 17,700.00 | 17,700.00 | 1,066,900 |
| 2026-10-08 | 18,300.00 | 18,300.00 | 17,600.00 | 17,600.00 | 17,600.00 | 426,400 |
| 2026-10-07 | 18,700.00 | 18,700.00 | 17,350.00 | 18,050.00 | 18,050.00 | 484,800 |
| 2026-10-06 | 18,450.00 | 18,750.00 | 17,550.00 | 18,650.00 | 18,650.00 | 1,127,800 |
| 2026-10-05 | 18,550.00 | 18,850.00 | 18,450.00 | 18,500.00 | 18,500.00 | 467,800 |
| 2026-10-02 | 18,700.00 | 19,000.00 | 18,500.00 | 18,500.00 | 18,500.00 | 641,700 |
| 2026-10-01 | 18,700.00 | 19,250.00 | 18,700.00 | 18,900.00 | 18,900.00 | 665,000 |
| 2026-09-30 | 19,400.00 | 19,550.00 | 19,100.00 | 19,150.00 | 19,150.00 | 439,600 |
| 2026-09-29 | 19,100.00 | 19,600.00 | 19,100.00 | 19,300.00 | 19,300.00 | 559,800 |
| 2026-09-28 | 20,200.00 | 20,200.00 | 19,200.00 | 19,300.00 | 19,300.00 | 945,600 |
| 2026-09-25 | 20,050.00 | 20,300.00 | 20,000.00 | 20,100.00 | 20,100.00 | 322,100 |
| 2026-09-24 | 20,550.00 | 20,650.00 | 20,050.00 | 20,050.00 | 20,050.00 | 580,300 |
| 2026-09-23 | 20,950.00 | 20,950.00 | 20,550.00 | 20,550.00 | 20,550.00 | 390,800 |
| 2026-09-22 | 20,650.00 | 21,000.00 | 20,600.00 | 20,700.00 | 20,700.00 | 311,900 |
| 2026-09-21 | 21,200.00 | 21,200.00 | 20,550.00 | 20,600.00 | 20,600.00 | 568,000 |
| 2026-09-18 | 20,800.00 | 21,150.00 | 20,800.00 | 21,000.00 | 21,000.00 | 655,300 |
| 2026-09-17 | 20,100.00 | 21,150.00 | 20,000.00 | 20,600.00 | 20,600.00 | 951,900 |
| 2026-09-16 | 20,350.00 | 20,400.00 | 20,000.00 | 20,150.00 | 20,150.00 | 410,000 |
| 2026-09-15 | 20,350.00 | 20,550.00 | 20,200.00 | 20,400.00 | 20,400.00 | 578,200 |
| 2026-09-14 | 20,550.00 | 20,850.00 | 20,000.00 | 20,100.00 | 20,100.00 | 713,200 |
| 2026-09-11 | 21,200.00 | 21,300.00 | 20,400.00 | 20,550.00 | 20,550.00 | 1,407,000 |
| 2026-09-10 | 21,300.00 | 21,700.00 | 21,150.00 | 21,400.00 | 21,400.00 | 511,500 |
| 2026-09-09 | 21,750.00 | 21,800.00 | 21,400.00 | 21,400.00 | 21,400.00 | 479,100 |
| 2026-09-08 | 21,800.00 | 22,100.00 | 21,550.00 | 21,750.00 | 21,750.00 | 484,800 |
| 2026-09-07 | 22,450.00 | 22,500.00 | 21,800.00 | 21,800.00 | 21,800.00 | 788,300 |
| 2026-09-04 | 22,700.00 | 22,850.00 | 22,350.00 | 22,450.00 | 22,450.00 | 514,600 |
| 2026-09-03 | 22,550.00 | 22,950.00 | 22,300.00 | 22,650.00 | 22,650.00 | 690,700 |
| 2026-08-28 | 22,400.00 | 23,000.00 | 22,300.00 | 22,750.00 | 22,750.00 | 1,344,700 |
| 2026-08-27 | 22,800.00 | 22,900.00 | 22,400.00 | 22,400.00 | 22,400.00 | 577,200 |
| 2026-08-26 | 22,500.00 | 22,750.00 | 22,350.00 | 22,550.00 | 22,550.00 | 681,000 |
| 2026-08-25 | 22,800.00 | 22,800.00 | 22,450.00 | 22,500.00 | 22,500.00 | 817,100 |
| 2026-08-24 | 23,500.00 | 23,500.00 | 22,650.00 | 22,650.00 | 22,650.00 | 936,300 |
| 2026-08-21 | 21,550.00 | 23,000.00 | 21,550.00 | 23,000.00 | 23,000.00 | 1,600,600 |
| 2026-08-20 | 21,850.00 | 21,850.00 | 21,550.00 | 21,550.00 | 21,550.00 | 285,600 |
| 2026-08-19 | 21,800.00 | 21,950.00 | 21,300.00 | 21,500.00 | 21,500.00 | 559,900 |
| 2026-08-18 | 21,600.00 | 21,900.00 | 21,550.00 | 21,850.00 | 21,850.00 | 599,000 |
| 2026-08-17 | 21,800.00 | 22,000.00 | 21,550.00 | 21,600.00 | 21,600.00 | 470,400 |
| 2026-08-14 | 21,850.00 | 22,100.00 | 21,500.00 | 21,950.00 | 21,950.00 | 1,216,800 |
| 2026-08-13 | 22,700.00 | 22,850.00 | 21,800.00 | 21,800.00 | 21,800.00 | 1,322,800 |
| 2026-08-12 | 22,950.00 | 22,950.00 | 22,450.00 | 22,450.00 | 22,450.00 | 594,700 |
| 2026-08-11 | 22,450.00 | 23,300.00 | 22,300.00 | 22,650.00 | 22,650.00 | 2,141,900 |
| 2026-08-10 | 21,900.00 | 22,500.00 | 21,900.00 | 22,250.00 | 22,250.00 | 695,600 |
| 2026-08-07 | 21,850.00 | 22,150.00 | 21,700.00 | 21,850.00 | 21,850.00 | 471,800 |
| 2026-08-06 | 22,000.00 | 22,300.00 | 21,600.00 | 21,850.00 | 21,850.00 | 504,700 |
| 2026-08-05 | 22,350.00 | 22,600.00 | 21,950.00 | 22,000.00 | 22,000.00 | 877,400 |
| 2026-08-04 | 22,150.00 | 22,300.00 | 21,950.00 | 22,100.00 | 22,100.00 | 844,500 |
| 2026-08-03 | 21,600.00 | 22,400.00 | 21,600.00 | 22,100.00 | 22,100.00 | 1,089,300 |
| 2026-07-31 | 21,050.00 | 21,800.00 | 21,050.00 | 21,400.00 | 21,400.00 | 1,072,000 |
| 2026-07-30 | 20,600.00 | 22,000.00 | 20,600.00 | 21,850.00 | 21,850.00 | 1,335,100 |
| 2026-07-29 | 20,950.00 | 20,950.00 | 20,350.00 | 20,600.00 | 20,600.00 | 984,500 |
| 2026-07-28 | 19,900.00 | 21,100.00 | 19,700.00 | 20,850.00 | 20,850.00 | 1,331,000 |
| 2026-07-27 | 21,900.00 | 22,050.00 | 20,100.00 | 20,100.00 | 20,100.00 | 2,388,200 |
| 2026-07-24 | 22,550.00 | 22,900.00 | 21,600.00 | 21,600.00 | 21,600.00 | 936,700 |
| 2026-07-23 | 23,150.00 | 23,700.00 | 21,400.00 | 23,000.00 | 23,000.00 | 1,376,600 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-21 | 550.0000 VND |
| 2025-05-14 | 550.0001 VND |
| 2024-05-15 | 700.0001 VND |
| 2023-05-11 | 550.0001 VND |
| 2022-07-25 | 633.4184 VND |
| 2021-05-31 | 549.9995 VND |
| 2020-05-20 | 549.9996 VND |
| 2019-05-07 | 549.9996 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.