Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FTS.VN stock page

FPT Securities JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-11-2344,099.9744,249.9740,849.9740,849.9723,007.774,045,614
2023-11-2242,799.9743,949.9742,599.9743,899.9724,725.603,903,826
2023-11-2142,799.9743,349.9742,299.9742,799.9724,106.063,314,144
2023-11-2039,899.9742,799.9739,899.9742,399.9723,880.774,679,001
2023-11-1742,499.9742,649.9740,749.9740,949.9723,064.095,234,295
2023-11-1641,199.9742,499.9740,499.9742,499.9723,937.093,201,154
2023-11-1542,599.9742,599.9740,899.9741,599.9723,430.194,320,212
2023-11-1441,949.9742,299.9740,699.9740,999.9723,092.253,660,229
2023-11-1339,999.9740,799.9739,249.9740,799.9722,979.603,152,875
2023-11-1039,649.9741,599.9739,149.9740,049.9722,557.195,729,960
2023-11-0939,999.9741,249.9739,499.9739,999.9722,529.024,193,839
2023-11-0836,549.9739,149.9736,299.9739,149.9722,050.284,878,046
2023-11-0736,199.9737,299.9735,649.9736,599.9720,614.063,008,208
2023-11-0636,199.9736,999.9735,849.9736,549.9720,585.902,134,272
2023-11-0336,599.9736,799.9734,999.9735,999.9720,276.123,720,874
2023-11-0234,799.9736,349.9734,399.9736,349.9720,473.254,277,692
2023-11-0132,299.9734,049.9731,499.9833,999.9719,149.674,596,164
2023-10-3135,099.9735,449.9732,399.9732,399.9718,248.514,780,302
2023-10-3036,999.9737,599.9734,799.9734,799.9719,600.252,026,703
2023-10-2737,499.9737,999.9734,999.9737,099.9720,895.673,963,286
2023-10-2638,599.9738,699.9736,849.9736,849.9720,754.867,318,594
2023-10-2540,749.9741,299.9739,599.9739,599.9722,303.732,932,994
2023-10-2440,499.9740,999.9739,249.9740,699.9722,923.282,708,878
2023-10-2341,499.9741,899.9739,549.9739,999.9722,529.023,074,274
2023-10-2038,099.9741,299.9736,499.9741,299.9723,261.226,027,765
2023-10-1941,499.9741,699.9738,599.9738,599.9721,740.514,358,157
2023-10-1842,699.9743,399.9739,199.9741,499.9723,373.868,085,977
2023-10-1745,649.9646,999.9642,149.9742,149.9723,739.964,151,828
2023-10-1646,699.9647,599.9644,899.9645,299.9625,514.124,017,324
2023-10-1345,499.9647,399.9644,699.9647,299.9626,640.574,562,115
2023-10-1246,399.9648,099.9646,099.9646,299.9626,077.354,476,060
2023-10-1143,199.9746,199.9642,999.9746,199.9626,021.025,062,354
2023-10-1044,999.9645,149.9643,199.9743,199.9724,331.354,750,657
2023-10-0943,449.9744,549.9742,699.9744,399.9725,007.223,886,886
2023-10-0642,499.9744,549.9740,999.9743,449.9724,472.154,623,946
2023-10-0543,949.9745,199.9642,699.9742,699.9724,049.734,501,131
2023-10-0440,399.9743,949.9740,249.9743,949.9724,753.775,223,114
2023-10-0341,849.9742,649.9739,699.9741,099.9723,148.577,108,199
2023-10-0242,999.9743,899.9742,499.9742,649.9724,021.573,338,030
2023-09-2943,799.9744,299.9742,249.9743,499.9724,500.314,332,747
2023-09-2840,349.9742,999.9739,899.9742,999.9724,218.707,168,844
2023-09-2738,899.9740,199.9737,699.9740,199.9722,641.675,600,030
2023-09-2637,999.9739,999.9736,799.9737,599.9721,177.285,433,001
2023-09-2539,899.9740,499.9737,399.9737,399.9721,064.644,735,073
2023-09-2241,599.9742,499.9740,199.9740,199.9722,641.677,616,399
2023-09-2145,599.9645,599.9643,199.9743,199.9724,331.354,197,905
2023-09-2044,749.9645,599.9644,299.9745,499.9625,626.762,637,391
2023-09-1944,349.9744,799.9643,349.9744,299.9724,950.892,387,525
2023-09-1843,149.9744,799.9643,149.9744,349.9724,979.062,040,255
2023-09-1543,049.9745,199.9642,899.9743,799.9724,669.283,099,006
2023-09-1445,449.9645,449.9642,999.9743,449.9724,472.153,164,733
2023-09-1345,999.9646,899.9644,699.9645,199.9625,457.802,725,479
2023-09-1242,399.9745,749.9642,399.9745,749.9625,767.573,637,698
2023-09-1144,949.9645,249.9642,599.9742,799.9724,106.064,086,695
2023-09-0842,899.9743,949.9742,599.9743,949.9724,753.773,182,187
2023-09-0741,999.9743,699.9741,549.9743,699.9724,612.964,315,133
2023-09-0638,499.9741,049.9738,299.9741,049.9723,120.414,361,044
2023-09-0538,499.9738,499.9737,699.9738,399.9721,627.863,328,885
2023-08-3136,999.9737,899.9736,149.9737,699.9721,233.615,252,932
2023-08-3033,149.9735,449.9733,049.9735,449.9719,966.354,981,723
← NewerPage 13 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.