FPT Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 46,600.01 | 47,000.01 | 45,800.01 | 47,000.01 | 37,501.48 | 1,988,756 |
| 2024-05-22 | 46,450.01 | 48,600.01 | 46,300.01 | 46,800.01 | 37,341.89 | 3,966,258 |
| 2024-05-21 | 45,650.01 | 46,300.01 | 45,250.01 | 46,300.01 | 36,942.94 | 3,966,137 |
| 2024-05-20 | 46,100.01 | 46,500.01 | 45,500.01 | 45,650.01 | 36,424.30 | 3,449,225 |
| 2024-05-17 | 45,950.01 | 46,500.01 | 45,750.01 | 46,100.01 | 36,783.36 | 2,684,021 |
| 2024-05-16 | 46,800.01 | 46,900.01 | 45,700.01 | 45,950.01 | 36,663.68 | 2,917,793 |
| 2024-05-15 | 45,100.01 | 45,100.01 | 43,500.01 | 45,100.01 | 35,985.46 | 6,060,526 |
| 2024-05-14 | 60,299.95 | 60,999.95 | 59,299.95 | 59,499.95 | 33,511.92 | 3,840,979 |
| 2024-05-13 | 60,999.95 | 61,399.95 | 58,799.95 | 59,999.95 | 33,793.54 | 3,547,747 |
| 2024-05-10 | 59,999.95 | 60,499.95 | 58,799.95 | 60,199.95 | 33,906.18 | 4,166,735 |
| 2024-05-09 | 60,499.95 | 60,799.95 | 59,199.95 | 59,699.95 | 33,624.57 | 2,640,270 |
| 2024-05-08 | 58,499.95 | 60,599.95 | 58,099.95 | 59,899.95 | 33,737.21 | 3,650,912 |
| 2024-05-07 | 59,099.95 | 59,099.95 | 58,099.95 | 58,999.95 | 33,230.31 | 2,275,721 |
| 2024-05-06 | 55,799.96 | 58,299.95 | 55,099.96 | 58,299.95 | 32,836.05 | 5,362,192 |
| 2024-05-03 | 55,199.96 | 56,499.96 | 54,199.96 | 54,499.96 | 30,695.80 | 2,913,343 |
| 2024-05-02 | 55,599.96 | 55,599.96 | 53,599.96 | 54,499.96 | 30,695.80 | 2,274,366 |
| 2024-04-26 | 53,499.96 | 56,499.96 | 53,499.96 | 54,499.96 | 30,695.80 | 3,707,491 |
| 2024-04-25 | 55,199.96 | 55,399.96 | 53,599.96 | 54,899.96 | 30,921.09 | 2,654,161 |
| 2024-04-24 | 53,299.96 | 55,999.96 | 53,199.96 | 55,499.96 | 31,259.02 | 3,794,563 |
| 2024-04-23 | 53,799.96 | 54,499.96 | 51,599.96 | 52,599.96 | 29,625.67 | 3,070,039 |
| 2024-04-22 | 51,499.96 | 53,499.96 | 51,199.96 | 53,499.96 | 30,132.57 | 3,715,961 |
| 2024-04-19 | 50,599.96 | 53,799.96 | 49,499.96 | 49,999.96 | 28,161.28 | 7,966,549 |
| 2024-04-17 | 57,999.95 | 57,999.95 | 53,099.96 | 53,099.96 | 29,907.28 | 2,786,632 |
| 2024-04-16 | 56,999.96 | 57,699.95 | 53,999.96 | 56,999.96 | 32,103.86 | 4,344,775 |
| 2024-04-15 | 60,999.95 | 62,299.95 | 57,199.96 | 57,199.96 | 32,216.50 | 4,560,421 |
| 2024-04-12 | 60,999.95 | 61,699.95 | 59,799.95 | 61,499.95 | 34,638.37 | 2,451,728 |
| 2024-04-11 | 58,999.95 | 60,499.95 | 57,999.95 | 60,199.95 | 33,906.18 | 2,077,862 |
| 2024-04-10 | 59,599.95 | 60,199.95 | 59,299.95 | 59,499.95 | 33,511.92 | 1,524,771 |
| 2024-04-09 | 57,299.96 | 59,499.95 | 56,999.96 | 59,499.95 | 33,511.92 | 2,425,641 |
| 2024-04-08 | 58,199.95 | 59,399.95 | 56,699.96 | 56,999.96 | 32,103.86 | 3,564,856 |
| 2024-04-05 | 61,399.95 | 61,699.95 | 58,199.95 | 58,199.95 | 32,779.73 | 4,139,292 |
| 2024-04-04 | 63,099.95 | 63,899.95 | 62,199.95 | 62,399.95 | 35,145.28 | 2,588,942 |
| 2024-04-03 | 63,999.95 | 65,799.95 | 62,999.95 | 63,899.95 | 35,990.12 | 5,221,251 |
| 2024-04-02 | 62,799.95 | 63,599.95 | 61,999.95 | 63,599.95 | 35,821.15 | 3,527,927 |
| 2024-04-01 | 62,199.95 | 63,099.95 | 61,399.95 | 62,699.95 | 35,314.25 | 2,314,514 |
| 2024-03-29 | 63,399.95 | 63,399.95 | 62,099.95 | 62,199.95 | 35,032.63 | 2,092,430 |
| 2024-03-28 | 62,799.95 | 63,899.95 | 61,999.95 | 63,399.95 | 35,708.50 | 4,942,757 |
| 2024-03-27 | 62,899.95 | 62,899.95 | 61,599.95 | 61,999.95 | 34,919.99 | 1,571,694 |
| 2024-03-26 | 60,999.95 | 62,499.95 | 60,499.95 | 62,099.95 | 34,976.31 | 2,169,677 |
| 2024-03-25 | 61,599.95 | 62,499.95 | 60,499.95 | 60,999.95 | 34,356.76 | 2,047,370 |
| 2024-03-22 | 60,999.95 | 62,799.95 | 60,599.95 | 61,599.95 | 34,694.70 | 3,977,515 |
| 2024-03-21 | 61,599.95 | 61,599.95 | 60,599.95 | 60,699.95 | 34,187.79 | 2,150,704 |
| 2024-03-20 | 60,399.95 | 60,899.95 | 59,099.95 | 60,599.95 | 34,131.47 | 2,643,489 |
| 2024-03-19 | 60,599.95 | 61,899.95 | 59,999.95 | 59,999.95 | 33,793.54 | 1,540,017 |
| 2024-03-18 | 63,899.95 | 63,899.95 | 59,599.95 | 60,499.95 | 34,075.15 | 6,514,960 |
| 2024-03-15 | 61,399.95 | 63,999.95 | 60,499.95 | 63,999.95 | 36,046.44 | 8,219,972 |
| 2024-03-14 | 62,999.95 | 62,999.95 | 61,099.95 | 61,499.95 | 34,638.37 | 4,981,550 |
| 2024-03-13 | 61,699.95 | 63,099.95 | 61,399.95 | 62,799.95 | 35,370.57 | 4,409,485 |
| 2024-03-12 | 60,899.95 | 62,799.95 | 60,799.95 | 61,499.95 | 34,638.37 | 3,413,751 |
| 2024-03-11 | 60,799.95 | 62,199.95 | 59,999.95 | 60,899.95 | 34,300.44 | 4,424,223 |
| 2024-03-08 | 61,299.95 | 61,499.95 | 58,599.95 | 59,299.95 | 33,399.28 | 4,438,961 |
| 2024-03-07 | 61,499.95 | 62,899.95 | 60,999.95 | 61,199.95 | 34,469.41 | 2,414,121 |
| 2024-03-06 | 61,699.95 | 61,899.95 | 60,199.95 | 61,499.95 | 34,638.37 | 2,568,106 |
| 2024-03-05 | 57,999.95 | 61,999.95 | 57,099.96 | 61,899.95 | 34,863.66 | 3,353,953 |
| 2024-03-04 | 58,299.95 | 58,499.95 | 57,499.95 | 57,999.95 | 32,667.08 | 2,068,376 |
| 2024-03-01 | 56,999.96 | 59,499.95 | 56,099.96 | 57,999.95 | 32,667.08 | 2,907,076 |
| 2024-02-29 | 53,799.96 | 56,999.96 | 52,699.96 | 56,999.96 | 32,103.86 | 3,801,339 |
| 2024-02-28 | 52,899.96 | 53,399.96 | 52,399.96 | 53,299.96 | 30,019.92 | 2,153,245 |
| 2024-02-27 | 52,899.96 | 54,099.96 | 52,699.96 | 52,999.96 | 29,850.96 | 2,184,076 |
| 2024-02-26 | 49,199.96 | 52,499.96 | 49,049.96 | 52,499.96 | 29,569.34 | 3,330,237 |
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.