FPT Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	29,849.98	29,899.98	29,199.98	29,599.98	16,671.48	2,726,834
2023-06-06	28,749.98	29,799.98	28,399.98	29,749.98	16,755.96	3,503,534
2023-06-05	29,999.98	30,149.98	28,799.98	28,799.98	16,220.90	4,906,844
2023-06-02	30,499.98	30,499.98	29,799.98	29,849.98	16,812.28	1,960,976
2023-06-01	29,199.98	30,449.98	28,999.98	29,999.98	16,896.77	3,155,416
2023-05-31	29,399.98	29,699.98	28,599.98	29,199.98	16,446.19	2,644,336
2023-05-30	29,199.98	30,299.98	28,699.98	29,399.98	16,558.83	2,421,406
2023-05-29	28,699.98	29,549.98	28,449.98	29,199.98	16,446.19	2,618,587
2023-05-26	28,749.98	28,749.98	27,999.98	28,399.98	15,995.61	2,340,602
2023-05-25	28,999.98	29,399.98	28,299.98	28,599.98	16,108.25	2,812,212
2023-05-24	28,299.98	29,699.98	27,749.98	29,399.98	16,558.83	5,876,491
2023-05-23	27,599.98	28,349.98	27,399.98	27,799.98	15,657.67	3,241,980
2023-05-22	26,749.98	27,699.98	26,499.98	27,499.98	15,488.70	4,941,063
2023-05-19	26,599.98	26,899.98	26,049.98	26,499.98	14,925.48	2,274,874
2023-05-18	25,399.98	26,899.98	25,049.98	26,399.98	14,869.16	4,658,504
2023-05-17	25,999.98	26,199.98	25,199.98	25,199.98	14,193.29	2,966,535
2023-05-16	25,799.98	26,249.98	25,649.98	25,999.98	14,643.87	1,716,870
2023-05-15	26,599.98	27,149.98	25,849.98	25,849.98	14,559.38	3,215,215
2023-05-12	25,549.98	26,749.98	25,149.98	26,499.98	14,925.48	3,362,593
2023-05-11	25,649.98	25,799.98	25,199.98	25,549.98	14,390.41	3,230,969
2023-05-10	27,449.98	28,199.98	27,449.98	27,549.98	13,824.61	3,718,235
2023-05-09	27,999.98	28,099.98	27,249.98	27,449.98	13,774.43	3,823,890
2023-05-08	28,199.98	28,549.98	27,849.98	27,999.98	14,050.42	4,581,364
2023-05-05	28,599.98	28,599.98	27,899.98	27,899.98	14,000.24	1,847,751
2023-05-04	27,799.98	28,799.98	27,399.98	28,599.98	14,351.50	4,023,088
2023-04-28	27,099.98	28,399.98	26,699.98	27,999.98	14,050.42	4,865,160
2023-04-27	27,599.98	27,749.98	26,549.98	26,899.98	13,498.44	1,964,213
2023-04-26	26,349.98	27,749.98	26,299.98	27,399.98	13,749.34	2,389,256
2023-04-25	27,849.98	27,999.98	26,199.98	26,349.98	13,222.45	8,448,298
2023-04-24	28,699.98	29,099.98	27,749.98	27,849.98	13,975.15	3,823,704
2023-04-21	28,849.98	30,099.98	28,499.98	29,099.98	14,602.41	3,901,408
2023-04-20	28,999.98	29,199.98	28,249.98	28,799.98	14,451.87	3,983,025
2023-04-19	29,399.98	29,999.98	28,649.98	29,299.98	14,702.77	5,400,143
2023-04-18	26,949.98	28,849.98	26,799.98	28,849.98	14,476.96	7,803,188
2023-04-17	26,749.98	27,649.98	26,599.98	26,999.98	13,548.62	2,373,603
2023-04-14	26,949.98	27,799.98	25,849.98	26,749.98	13,423.17	5,736,115
2023-04-13	27,449.98	27,499.98	26,399.98	26,399.98	13,247.54	6,371,721
2023-04-12	28,499.98	28,599.98	27,399.98	27,449.98	13,774.43	3,350,213
2023-04-11	27,599.98	28,499.98	26,749.98	28,499.98	14,301.32	4,446,267
2023-04-10	27,999.98	28,899.98	26,999.98	27,649.98	13,874.79	4,092,965
2023-04-07	26,349.98	27,449.98	25,799.98	27,449.98	13,774.43	6,272,402
2023-04-06	26,849.98	27,099.98	25,599.98	25,699.98	12,896.28	5,358,589
2023-04-05	26,499.98	26,999.98	26,199.98	26,799.98	13,448.26	4,788,947
2023-04-04	25,899.98	27,099.98	25,599.98	26,799.98	13,448.26	4,768,822
2023-04-03	26,149.98	26,899.98	25,549.98	25,999.98	13,046.82	4,118,494
2023-03-31	24,499.98	26,099.98	24,149.98	25,549.98	12,821.01	6,203,083
2023-03-30	24,999.98	24,999.98	24,149.98	24,449.98	12,269.03	5,559,464
2023-03-29	22,999.98	24,499.98	22,999.98	24,499.98	12,294.12	5,111,688
2023-03-28	23,399.98	23,799.98	22,899.98	22,949.98	11,516.33	5,516,606
2023-03-27	21,699.98	23,149.98	21,499.98	23,149.98	11,616.69	5,524,059
2023-03-24	22,399.98	22,449.98	21,649.98	21,649.98	10,863.99	5,174,857
2023-03-23	20,599.98	21,999.98	20,599.98	21,999.98	11,039.62	5,051,873
2023-03-22	20,849.98	21,599.98	20,799.98	20,999.98	10,537.82	4,679,751
2023-03-21	20,299.98	20,799.98	19,599.98	20,799.98	10,437.46	3,046,105
2023-03-20	20,349.98	21,149.98	19,899.98	19,899.98	9,985.84	3,927,123
2023-03-17	21,099.98	21,149.98	20,299.98	20,499.98	10,286.92	2,919,953
2023-03-16	20,799.98	21,249.98	20,599.98	20,699.98	10,387.28	4,805,345
2023-03-15	20,399.98	20,799.98	20,099.98	20,799.98	10,437.46	4,191,540
2023-03-14	19,349.98	19,899.98	19,149.98	19,449.98	9,760.03	4,945,100
2023-03-13	18,799.99	19,349.98	18,749.99	19,199.98	9,634.58	2,122,603

← NewerPage 15 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.