FPT Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 40,950.01 | 43,400.01 | 40,650.01 | 43,400.01 | 34,629.02 | 8,796,577 |
| 2024-08-15 | 39,800.01 | 41,000.01 | 39,600.01 | 40,600.01 | 32,394.89 | 4,365,195 |
| 2024-08-14 | 41,200.01 | 41,200.01 | 40,000.01 | 40,000.01 | 31,916.15 | 2,710,157 |
| 2024-08-13 | 41,400.01 | 41,400.01 | 40,200.01 | 40,650.01 | 32,434.79 | 3,392,355 |
| 2024-08-12 | 40,800.01 | 41,700.01 | 40,500.01 | 41,400.01 | 33,033.21 | 2,764,607 |
| 2024-08-09 | 38,950.01 | 41,050.01 | 38,700.01 | 41,050.01 | 32,753.95 | 6,685,975 |
| 2024-08-08 | 39,000.01 | 39,600.01 | 37,600.01 | 38,400.01 | 30,639.50 | 4,355,152 |
| 2024-08-07 | 39,800.01 | 39,800.01 | 38,600.01 | 39,600.01 | 31,596.99 | 3,057,911 |
| 2024-08-06 | 38,000.01 | 39,650.01 | 37,050.01 | 39,600.01 | 31,596.99 | 6,144,984 |
| 2024-08-05 | 36,500.01 | 38,450.01 | 36,000.01 | 37,100.01 | 29,602.23 | 5,465,811 |
| 2024-08-02 | 34,050.01 | 37,050.01 | 33,750.01 | 37,050.01 | 29,562.33 | 4,188,051 |
| 2024-08-01 | 37,500.01 | 37,500.01 | 34,600.01 | 34,650.01 | 27,647.36 | 3,782,217 |
| 2024-07-31 | 37,700.01 | 38,000.01 | 36,750.01 | 37,200.01 | 29,682.02 | 1,532,828 |
| 2024-07-30 | 37,850.01 | 38,100.01 | 37,000.01 | 37,150.01 | 29,642.12 | 1,835,570 |
| 2024-07-29 | 38,100.01 | 38,550.01 | 38,000.01 | 38,150.01 | 30,440.03 | 1,662,056 |
| 2024-07-26 | 38,300.01 | 38,600.01 | 37,950.01 | 38,100.01 | 30,400.13 | 1,137,884 |
| 2024-07-25 | 38,000.01 | 38,600.01 | 37,350.01 | 38,300.01 | 30,559.71 | 1,792,252 |
| 2024-07-24 | 36,000.01 | 38,500.01 | 36,000.01 | 38,300.01 | 30,559.71 | 3,570,104 |
| 2024-07-23 | 38,500.01 | 38,950.01 | 36,500.01 | 36,500.01 | 29,123.49 | 4,346,924 |
| 2024-07-22 | 39,450.01 | 39,900.01 | 38,000.01 | 38,350.01 | 30,599.61 | 3,876,839 |
| 2024-07-19 | 40,850.01 | 41,000.01 | 39,450.01 | 39,450.01 | 31,477.30 | 2,348,368 |
| 2024-07-18 | 40,500.01 | 40,950.01 | 39,300.01 | 40,800.01 | 32,554.47 | 2,907,024 |
| 2024-07-17 | 42,450.01 | 42,700.01 | 40,000.01 | 40,500.01 | 32,315.10 | 3,041,939 |
| 2024-07-16 | 42,600.01 | 43,100.01 | 42,300.01 | 42,500.01 | 33,910.91 | 1,773,255 |
| 2024-07-15 | 43,600.01 | 43,600.01 | 42,400.01 | 42,600.01 | 33,990.70 | 1,284,657 |
| 2024-07-12 | 42,850.01 | 43,500.01 | 42,750.01 | 42,850.01 | 34,190.17 | 1,505,966 |
| 2024-07-11 | 43,100.01 | 43,800.01 | 42,900.01 | 43,350.01 | 34,589.13 | 2,309,527 |
| 2024-07-10 | 44,000.01 | 44,050.01 | 43,050.01 | 43,050.01 | 34,349.76 | 2,006,543 |
| 2024-07-09 | 42,550.01 | 43,900.01 | 42,050.01 | 43,750.01 | 34,908.29 | 4,291,385 |
| 2024-07-08 | 43,000.01 | 43,000.01 | 42,150.01 | 42,400.01 | 33,831.12 | 2,285,327 |
| 2024-07-05 | 42,100.01 | 42,950.01 | 42,000.01 | 42,500.01 | 33,910.91 | 2,633,686 |
| 2024-07-04 | 42,800.01 | 43,450.01 | 42,550.01 | 42,800.01 | 34,150.28 | 1,111,990 |
| 2024-07-03 | 43,500.01 | 43,500.01 | 42,650.01 | 42,800.01 | 34,150.28 | 1,237,709 |
| 2024-07-02 | 42,200.01 | 43,700.01 | 42,200.01 | 43,300.01 | 34,549.23 | 2,004,123 |
| 2024-07-01 | 41,000.01 | 42,050.01 | 40,500.01 | 42,050.01 | 33,551.85 | 1,418,604 |
| 2024-06-28 | 42,000.01 | 42,150.01 | 40,200.01 | 40,500.01 | 32,315.10 | 2,253,988 |
| 2024-06-27 | 41,800.01 | 42,300.01 | 41,500.01 | 41,650.01 | 33,232.69 | 1,111,385 |
| 2024-06-26 | 42,200.01 | 42,400.01 | 41,500.01 | 42,000.01 | 33,511.96 | 1,218,470 |
| 2024-06-25 | 42,300.01 | 42,300.01 | 41,350.01 | 42,100.01 | 33,591.75 | 1,284,657 |
| 2024-06-24 | 44,000.01 | 44,700.01 | 41,500.01 | 41,600.01 | 33,192.79 | 5,004,680 |
| 2024-06-21 | 45,000.01 | 45,450.01 | 44,400.01 | 44,400.01 | 35,426.93 | 2,572,218 |
| 2024-06-20 | 45,550.01 | 45,650.01 | 44,550.01 | 45,000.01 | 35,905.67 | 1,945,438 |
| 2024-06-19 | 45,500.01 | 45,900.01 | 45,100.01 | 45,500.01 | 36,304.62 | 1,584,011 |
| 2024-06-18 | 45,900.01 | 46,100.01 | 45,400.01 | 45,500.01 | 36,304.62 | 1,298,572 |
| 2024-06-17 | 45,000.01 | 45,850.01 | 45,000.01 | 45,500.01 | 36,304.62 | 2,153,921 |
| 2024-06-14 | 47,600.01 | 48,000.01 | 44,500.01 | 45,000.01 | 35,905.67 | 4,593,885 |
| 2024-06-13 | 48,750.01 | 48,750.01 | 47,500.01 | 47,500.01 | 37,900.43 | 2,235,354 |
| 2024-06-12 | 47,700.01 | 48,500.01 | 47,650.01 | 48,100.01 | 38,379.17 | 3,093,364 |
| 2024-06-11 | 47,200.01 | 47,500.01 | 46,800.01 | 47,500.01 | 37,900.43 | 2,633,202 |
| 2024-06-10 | 47,200.01 | 47,850.01 | 46,850.01 | 47,050.01 | 37,541.37 | 2,500,586 |
| 2024-06-07 | 47,400.01 | 47,700.01 | 46,800.01 | 47,100.01 | 37,581.27 | 1,841,862 |
| 2024-06-06 | 47,300.01 | 47,800.01 | 46,900.01 | 47,000.01 | 37,501.48 | 3,007,817 |
| 2024-06-05 | 46,300.01 | 47,800.01 | 46,000.01 | 47,100.01 | 37,581.27 | 5,337,551 |
| 2024-06-04 | 46,150.01 | 46,500.01 | 45,950.01 | 46,000.01 | 36,703.57 | 2,550,680 |
| 2024-06-03 | 46,000.01 | 46,400.01 | 45,850.01 | 46,000.01 | 36,703.57 | 2,442,627 |
| 2024-05-31 | 46,100.01 | 46,450.01 | 45,450.01 | 45,500.01 | 36,304.62 | 1,296,152 |
| 2024-05-30 | 45,100.01 | 45,500.01 | 44,250.01 | 45,450.01 | 36,264.72 | 3,127,244 |
| 2024-05-29 | 46,950.01 | 46,950.01 | 45,600.01 | 45,800.01 | 36,543.99 | 1,885,664 |
| 2024-05-28 | 45,800.01 | 46,600.01 | 45,400.01 | 46,350.01 | 36,982.84 | 2,579,720 |
| 2024-05-27 | 45,450.01 | 46,000.01 | 45,050.01 | 45,350.01 | 36,184.93 | 1,310,672 |
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.