FPT Securities JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	33,149.97	35,449.97	33,049.97	35,449.97	19,966.35	4,981,723
2023-08-29	33,049.97	33,499.97	32,599.97	33,149.97	18,670.93	3,000,078
2023-08-28	31,899.97	32,599.97	31,899.97	32,599.97	18,361.15	2,095,651
2023-08-25	31,799.98	32,299.97	31,599.98	31,899.97	17,966.90	2,181,205
2023-08-24	30,749.98	31,799.98	30,699.98	31,799.98	17,910.57	2,267,599
2023-08-23	31,349.98	31,499.98	30,749.98	30,749.98	17,319.19	1,159,895
2023-08-22	30,399.98	31,299.98	28,799.98	31,249.98	17,600.80	4,166,566
2023-08-21	31,049.98	31,199.98	30,049.98	30,399.98	17,122.06	2,594,194
2023-08-18	32,799.97	32,949.97	30,699.98	30,699.98	17,291.03	4,114,052
2023-08-17	32,749.97	33,749.97	32,749.97	32,999.97	18,586.44	4,317,162
2023-08-16	32,549.97	32,749.97	32,199.97	32,399.97	18,248.51	1,418,218
2023-08-15	33,149.97	33,199.97	32,499.97	32,749.97	18,445.64	1,487,164
2023-08-14	32,199.97	33,199.97	31,999.97	32,799.97	18,473.80	2,289,273
2023-08-11	31,699.98	31,999.97	30,999.98	31,999.97	18,023.22	2,070,408
2023-08-10	32,199.97	32,399.97	31,649.98	31,699.98	17,854.25	2,788,665
2023-08-09	32,999.97	32,999.97	32,399.97	32,399.97	18,248.51	2,218,803
2023-08-08	33,799.97	33,849.97	32,799.97	32,949.97	18,558.28	2,279,618
2023-08-07	33,599.97	33,799.97	33,399.97	33,549.97	18,896.22	2,214,737
2023-08-04	32,399.97	33,199.97	32,099.97	33,199.97	18,699.09	2,205,759
2023-08-03	32,499.97	33,299.97	32,199.97	32,349.97	18,220.35	1,896,434
2023-08-02	32,399.97	32,799.97	32,249.97	32,649.97	18,389.32	1,554,754
2023-08-01	33,349.97	33,499.97	32,599.97	32,599.97	18,361.15	2,688,550
2023-07-31	33,149.97	33,699.97	32,699.97	33,349.97	18,783.57	2,393,793
2023-07-28	32,449.97	33,349.97	32,349.97	33,149.97	18,670.93	4,645,968
2023-07-27	31,949.97	32,599.97	31,499.98	32,299.97	18,192.19	3,347,516
2023-07-26	31,999.97	32,199.97	31,799.98	31,949.97	17,995.06	1,615,230
2023-07-25	32,149.97	32,499.97	31,849.97	31,999.97	18,023.22	2,430,892
2023-07-24	32,799.97	32,799.97	32,049.97	32,149.97	18,107.70	2,563,193
2023-07-21	31,699.98	32,499.97	31,399.98	32,249.97	18,164.03	2,312,142
2023-07-20	31,399.98	31,999.97	30,999.98	31,399.98	17,685.28	2,271,148
2023-07-19	31,499.98	31,999.97	31,349.98	31,399.98	17,685.28	2,561,499
2023-07-18	32,099.97	32,099.97	31,399.98	31,399.98	17,685.28	2,383,629
2023-07-17	32,249.97	32,749.97	31,899.97	32,149.97	18,107.70	2,458,504
2023-07-14	31,599.98	32,249.97	31,299.98	32,249.97	18,164.03	3,732,732
2023-07-13	31,049.98	31,649.98	30,999.98	31,399.98	17,685.28	3,229,952
2023-07-12	31,349.98	31,849.97	30,949.98	31,049.98	17,488.15	2,544,390
2023-07-11	31,349.98	31,699.98	30,949.98	31,199.98	17,572.64	2,549,641
2023-07-10	30,799.98	31,899.97	30,649.98	31,349.98	17,657.12	3,238,931
2023-07-07	29,999.98	30,499.98	29,549.98	30,399.98	17,122.06	1,437,699
2023-07-06	30,249.98	30,699.98	29,699.98	30,099.98	16,953.09	3,865,372
2023-07-05	30,949.98	30,999.98	29,999.98	30,249.98	17,037.57	2,145,283
2023-07-04	29,349.98	30,699.98	29,149.98	30,649.98	17,262.86	2,930,114
2023-07-03	29,199.98	29,499.98	29,099.98	29,349.98	16,530.67	1,324,031
2023-06-30	28,499.98	29,449.98	28,499.98	29,049.98	16,361.70	2,086,840
2023-06-29	30,449.98	30,499.98	28,799.98	28,799.98	16,220.90	3,049,711
2023-06-28	30,549.98	31,199.98	30,249.98	30,449.98	17,150.22	1,620,820
2023-06-27	30,949.98	30,949.98	30,199.98	30,499.98	17,178.38	1,586,602
2023-06-26	30,999.98	31,049.98	29,449.98	30,499.98	17,178.38	4,311,742
2023-06-23	31,299.98	31,449.98	30,599.98	31,249.98	17,600.80	3,104,427
2023-06-22	31,199.98	31,399.98	30,549.98	31,249.98	17,600.80	2,852,698
2023-06-21	30,349.98	31,549.98	29,999.98	31,049.98	17,488.15	5,058,796
2023-06-20	29,499.98	29,999.98	29,299.98	29,999.98	16,896.77	2,748,517
2023-06-19	29,199.98	29,499.98	28,799.98	29,149.98	16,418.03	1,932,517
2023-06-16	29,499.98	30,449.98	28,999.98	29,199.98	16,446.19	5,150,103
2023-06-15	28,899.98	29,199.98	28,749.98	29,099.98	16,389.87	1,590,667
2023-06-14	29,199.98	29,699.98	28,949.98	28,949.98	16,305.38	4,053,237
2023-06-13	28,499.98	29,299.98	28,499.98	28,949.98	16,305.38	2,506,444
2023-06-12	28,599.98	28,849.98	27,999.98	28,299.98	15,939.28	2,100,731
2023-06-09	28,749.98	28,849.98	27,899.98	28,849.98	16,249.06	3,260,953
2023-06-08	29,599.98	29,699.98	28,399.98	28,399.98	15,995.61	3,497,435

← NewerPage 14 of 21 · 1,250 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.