Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FTS.VN stock page

FPT Securities JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-02-2350,899.9651,499.9648,999.9649,099.9627,654.383,276,368
2024-02-2251,699.9652,099.9650,999.9650,999.9628,724.511,185,801
2024-02-2151,099.9652,199.9650,599.9651,699.9629,118.762,408,023
2024-02-2050,199.9652,799.9649,999.9651,099.9628,780.833,542,326
2024-02-1948,649.9649,799.9648,049.9649,799.9628,048.633,123,061
2024-02-1648,599.9649,699.9648,149.9648,649.9627,400.932,047,539
2024-02-1548,999.9649,149.9648,299.9648,399.9627,260.121,274,397
2024-02-0748,549.9649,199.9648,349.9648,649.9627,400.931,253,730
2024-02-0648,699.9649,499.9648,399.9648,549.9627,344.601,326,234
2024-02-0548,949.9648,949.9647,849.9648,649.9627,400.932,064,310
2024-02-0248,899.9649,599.9648,449.9648,649.9627,400.931,826,811
2024-02-0147,599.9648,699.9647,599.9648,449.9627,288.281,615,230
2024-01-3145,899.9648,499.9645,799.9647,899.9626,978.517,164,948
2024-01-3045,199.9645,399.9644,699.9645,349.9625,542.281,550,350
2024-01-2945,149.9645,899.9644,949.9645,199.9625,457.801,248,648
2024-01-2645,049.9645,599.9644,999.9644,999.9625,345.151,006,067
2024-01-2545,349.9645,399.9644,799.9644,999.9625,345.151,154,123
2024-01-2445,349.9646,349.9644,749.9645,349.9625,542.282,089,889
2024-01-2345,349.9645,899.9645,099.9645,349.9625,542.281,634,881
2024-01-2245,199.9645,499.9644,149.9745,349.9625,542.282,472,564
2024-01-1945,999.9646,799.9644,749.9645,049.9625,373.312,376,006
2024-01-1845,449.9646,999.9645,399.9645,599.9625,683.092,144,267
2024-01-1743,849.9746,999.9643,849.9745,199.9625,457.804,638,176
2024-01-1642,699.9743,999.9742,599.9743,999.9724,781.931,423,300
2024-01-1543,949.9744,349.9742,699.9742,699.9724,049.732,014,676
2024-01-1244,449.9744,599.9643,649.9743,949.9724,753.772,176,453
2024-01-1143,999.9745,299.9643,949.9744,499.9725,063.542,682,959
2024-01-1044,599.9644,799.9643,599.9743,849.9724,697.441,711,111
2024-01-0943,999.9745,199.9643,749.9744,599.9625,119.863,250,789
2024-01-0843,349.9744,299.9743,349.9743,899.9724,725.601,601,678
2024-01-0543,299.9743,699.9743,099.9743,199.9724,331.351,236,113
2024-01-0443,499.9744,599.9643,199.9743,199.9724,331.352,830,168
2024-01-0343,199.9743,499.9742,949.9743,499.9724,500.311,737,537
2024-01-0244,949.9644,949.9643,249.9743,249.9724,359.512,193,224
2023-12-2944,749.9644,799.9644,299.9744,649.9625,148.021,620,651
2023-12-2844,299.9744,749.9644,199.9744,749.9625,204.352,271,995
2023-12-2744,699.9645,249.9644,349.9744,699.9625,176.182,502,548
2023-12-2644,699.9644,699.9643,899.9744,599.9625,119.862,811,365
2023-12-2543,949.9744,199.9742,899.9744,199.9724,894.572,811,703
2023-12-2243,799.9744,299.9743,549.9743,999.9724,781.933,027,350
2023-12-2143,549.9743,949.9742,999.9743,799.9724,669.282,209,147
2023-12-2044,049.9744,149.9743,599.9743,799.9724,669.281,692,646
2023-12-1942,699.9743,999.9742,699.9743,999.9724,781.933,170,493
2023-12-1842,549.9742,899.9741,899.9742,899.9724,162.382,177,639
2023-12-1541,949.9742,949.9741,799.9742,499.9723,937.091,921,675
2023-12-1442,499.9742,549.9741,849.9741,999.9723,655.481,723,646
2023-12-1342,899.9742,949.9741,599.9741,999.9723,655.481,758,373
2023-12-1242,299.9742,699.9742,099.9742,499.9723,937.09949,488
2023-12-1142,199.9742,699.9741,049.9742,299.9723,824.442,218,803
2023-12-0842,749.9742,899.9741,899.9742,199.9723,768.122,308,585
2023-12-0744,449.9744,449.9741,299.9742,749.9724,077.896,495,309
2023-12-0644,449.9744,749.9643,999.9744,399.9725,007.222,352,121
2023-12-0544,599.9644,699.9643,799.9744,199.9724,894.572,693,632
2023-12-0443,999.9745,499.9643,199.9744,499.9725,063.544,689,165
2023-12-0142,799.9743,399.9742,149.9742,899.9724,162.382,230,153
2023-11-3042,949.9743,399.9742,249.9742,299.9723,824.442,723,277
2023-11-2942,199.9743,249.9742,199.9742,899.9724,162.382,965,858
2023-11-2841,499.9741,949.9740,049.9741,949.9723,627.312,983,475
2023-11-2741,999.9742,199.9740,999.9741,149.9723,176.731,449,557
2023-11-2441,199.9741,999.9740,099.9741,999.9723,655.483,853,175
← NewerPage 12 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-21550.0000 VND
2025-05-14550.0001 VND
2024-05-15700.0001 VND
2023-05-11550.0001 VND
2022-07-25633.4184 VND
2021-05-31549.9995 VND
2020-05-20549.9996 VND
2019-05-07549.9996 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.