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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← FTS.VN stock page

FPT Securities JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-1018,999.9919,199.9818,799.9919,199.989,634.582,265,526
2023-03-0919,299.9819,499.9818,949.9919,149.989,609.491,865,453
2023-03-0818,349.9919,199.9818,349.9919,199.989,634.581,677,063
2023-03-0718,899.9918,899.9918,549.9918,799.999,433.861,319,662
2023-03-0618,999.9919,149.9818,399.9918,399.999,233.141,236,182
2023-03-0318,899.9918,899.9918,249.9918,249.999,157.871,241,958
2023-03-0218,949.9918,949.9918,499.9918,599.999,333.50709,770
2023-03-0117,799.9918,949.9917,549.9918,849.999,458.951,089,346
2023-02-2817,749.9918,149.9917,699.9917,849.998,957.151,156,987
2023-02-2717,849.9918,199.9917,499.9917,499.998,781.521,728,120
2023-02-2418,999.9919,099.9918,299.9918,399.999,233.14881,762
2023-02-2318,999.9918,999.9917,999.9918,999.999,534.222,175,337
2023-02-2219,499.9819,899.9818,799.9918,799.999,433.863,543,075
2023-02-2120,399.9820,549.9819,899.9819,899.989,985.842,681,810
2023-02-2019,099.9920,199.9818,899.9920,199.9810,136.382,717,587
2023-02-1719,099.9919,199.9818,699.9918,899.999,484.041,160,714
2023-02-1618,549.9919,099.9918,499.9919,099.999,584.401,236,741
2023-02-1517,899.9918,699.9917,899.9918,299.999,182.961,294,506
2023-02-1417,799.9917,999.9917,549.9917,899.998,982.24698,776
2023-02-1318,399.9918,449.9917,249.9917,499.998,781.522,443,481
2023-02-1018,799.9918,999.9918,399.9918,399.999,233.141,382,273
2023-02-0919,099.9919,449.9818,799.9918,799.999,433.86943,255
2023-02-0818,999.9919,449.9818,399.9919,099.999,584.401,679,672
2023-02-0719,599.9819,999.9818,699.9918,699.999,383.682,284,533
2023-02-0619,299.9819,749.9819,049.9919,449.989,760.031,866,385
2023-02-0319,999.9820,249.9819,449.9819,699.989,885.482,147,013
2023-02-0220,499.9820,699.9819,749.9819,999.9810,036.022,746,470
2023-02-0122,299.9822,449.9820,499.9820,499.9810,286.925,152,310
2023-01-3120,799.9821,999.9820,699.9821,999.9811,039.623,146,543
2023-01-3021,149.9821,649.9820,599.9820,999.9810,537.822,356,646
2023-01-2722,049.9822,199.9821,049.9821,049.9810,562.912,842,249
2023-01-1921,349.9821,999.9821,099.9821,749.9810,914.172,624,976
2023-01-1821,099.9821,449.9820,749.9821,399.9810,738.542,728,023
2023-01-1719,849.9820,999.9819,849.9820,999.9810,537.822,973,619
2023-01-1619,799.9820,199.9819,499.9819,699.989,885.481,294,134
2023-01-1319,449.9819,949.9819,299.9819,799.989,935.661,833,403
2023-01-1219,249.9819,599.9819,049.9919,249.989,659.671,481,406
2023-01-1119,249.9819,849.9818,949.9918,949.999,509.132,355,342
2023-01-1019,549.9819,649.9818,499.9918,999.999,534.222,626,653
2023-01-0920,449.9820,449.9819,649.9819,649.989,860.391,014,437
2023-01-0620,199.9820,649.9819,999.9819,999.9810,036.022,835,914
2023-01-0520,149.9820,499.9819,599.9820,149.9810,111.292,151,486
2023-01-0420,499.9820,499.9819,999.9820,149.9810,111.292,185,958
2023-01-0318,899.9920,199.9818,799.9920,199.9810,136.383,117,101
2022-12-3018,999.9918,999.9918,549.9918,899.999,484.041,265,437
2022-12-2918,599.9918,999.9918,199.9918,799.999,433.861,933,467
2022-12-2818,499.9918,999.9918,099.9918,799.999,433.862,340,248
2022-12-2717,299.9918,449.9916,999.9918,449.999,258.232,773,862
2022-12-2618,499.9918,749.9917,249.9917,249.998,656.073,301,764
2022-12-2319,049.9919,699.9818,499.9918,499.999,283.321,464,262
2022-12-2218,699.9919,499.9818,149.9919,449.989,760.033,290,957
2022-12-2119,999.9820,149.9818,249.9918,249.999,157.874,608,756
2022-12-2020,999.9821,299.9819,599.9819,599.989,835.304,563,661
2022-12-1921,449.9822,899.9820,999.9821,049.9810,562.914,096,320
2022-12-1620,899.9822,199.9820,899.9821,449.9810,763.632,631,312
2022-12-1521,499.9821,849.9820,949.9821,299.9810,688.363,031,757
2022-12-1422,699.9822,699.9821,349.9821,549.9810,813.813,960,137
2022-12-1320,399.9821,999.9819,699.9821,999.9811,039.6221,300,601
2022-12-1222,099.9822,649.9820,599.9820,599.9810,337.105,500,208
2022-12-0922,699.9822,699.9821,549.9822,099.9811,089.802,691,313
← NewerPage 16 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.