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
2022-12-0821,299.9821,999.9820,999.9821,999.9811,039.626,186,313
2022-12-0719,899.9820,949.9819,349.9820,599.9810,337.103,985,074
2022-12-0621,099.9822,099.9819,999.9819,999.9810,036.026,502,719
2022-12-0520,999.9821,099.9820,499.9821,099.9810,588.004,962,802
2022-12-0218,099.9919,749.9817,999.9919,749.989,910.573,709,850
2022-12-0119,799.9820,499.9818,099.9918,499.999,283.326,149,045
2022-11-3019,299.9819,699.9818,399.9919,349.989,709.854,292,163
2022-11-2918,699.9919,299.9817,599.9918,999.999,534.225,020,437
2022-11-2817,849.9918,049.9917,499.9918,049.999,057.513,301,764
2022-11-2516,349.9916,899.9915,999.9916,899.998,480.432,984,427
2022-11-2414,899.9915,799.9914,549.9915,799.997,928.453,980,602
2022-11-2316,349.9916,699.9915,249.9915,249.997,652.462,732,495
2022-11-2216,199.9917,449.9915,799.9916,349.998,204.444,198,993
2022-11-2116,499.9917,149.9916,299.9916,349.998,204.442,920,139
2022-11-1815,399.9916,149.9914,749.9916,149.998,104.083,587,797
2022-11-1714,899.9915,099.9914,699.9915,099.997,577.192,211,487
2022-11-1612,349.9914,149.9912,349.9914,149.997,100.487,464,980
2022-11-1513,249.9913,699.9913,249.9913,249.996,648.863,592,828
2022-11-1414,299.9914,899.9914,199.9914,199.997,125.571,451,964
2022-11-1115,299.9916,499.9915,249.9915,249.997,652.467,086,337
2022-11-1016,899.9917,349.9916,349.9916,349.998,204.441,689,734
2022-11-0919,749.9819,749.9817,549.9917,549.998,806.611,921,355
2022-11-0818,849.9919,749.9818,849.9918,849.999,458.952,477,954
2022-11-0721,649.9821,649.9820,249.9820,249.9810,161.47925,180
2022-11-0422,999.9823,049.9821,749.9821,749.9810,914.171,592,092
2022-11-0323,649.9824,249.9823,099.9823,349.9811,717.051,281,090
2022-11-0224,299.9824,899.9823,999.9824,399.9812,243.94651,446
2022-11-0124,999.9825,199.9824,249.9824,249.9812,168.671,102,203
2022-10-3124,499.9825,099.9822,649.9824,299.9812,193.76950,336
2022-10-2825,699.9826,049.9824,249.9824,249.9812,168.67814,680
2022-10-2723,549.9825,049.9822,749.9825,049.9812,570.111,609,049
2022-10-2625,199.9825,799.9823,449.9823,449.9811,767.23978,287
2022-10-2524,049.9827,449.9824,049.9825,199.9812,645.382,330,000
2022-10-2427,649.9827,649.9825,849.9825,849.9812,971.55761,014
2022-10-2128,999.9829,499.9827,749.9827,749.9813,924.971,176,739
2022-10-2030,349.9830,349.9829,399.9829,799.9814,953.67420,384
2022-10-1930,799.9830,799.9830,049.9830,099.9815,104.21494,547
2022-10-1831,449.9831,699.9830,399.9830,399.9815,254.751,046,860
2022-10-1729,749.9830,699.9828,999.9830,699.9815,405.29698,031
2022-10-1430,499.9831,299.9829,899.9829,999.9815,054.031,065,121
2022-10-1328,899.9829,999.9828,499.9829,549.9814,828.22988,535
2022-10-1228,199.9829,049.9827,499.9828,899.9814,502.05874,495
2022-10-1129,149.9829,399.9827,149.9827,149.9813,623.891,102,948
2022-10-1026,949.9829,149.9826,899.9829,149.9814,627.501,346,309
2022-10-0729,299.9829,299.9827,249.9827,249.9813,674.071,493,518
2022-10-0631,299.9831,599.9829,099.9829,299.9814,702.77947,913
2022-10-0530,599.9831,549.9830,099.9831,199.9815,656.191,026,735
2022-10-0430,349.9830,449.9829,399.9829,499.9814,803.131,146,179
2022-10-0331,499.9831,499.9829,499.9829,499.9814,803.13858,843
2022-09-3029,899.9831,699.9829,099.9831,699.9815,907.092,617,895
2022-09-2931,699.9831,699.9829,699.9829,699.9814,903.49815,425
2022-09-2830,699.9831,799.9830,499.9830,799.9815,455.471,065,867
2022-09-2731,149.9831,999.9730,599.9830,799.9815,455.47580,636
2022-09-2631,999.9732,499.9730,699.9830,699.9815,405.291,769,861
2022-09-2333,549.9733,699.9732,799.9732,999.9716,559.43531,629
2022-09-2232,199.9733,999.9732,199.9733,499.9716,810.331,112,079
2022-09-2132,099.9732,999.9732,099.9732,599.9716,358.71413,489
2022-09-2032,949.9733,249.9731,399.9832,799.9716,459.071,330,470
2022-09-1934,449.9734,499.9732,049.9732,049.9716,082.721,786,072
2022-09-1635,249.9735,899.9734,199.9734,449.9717,287.04842,072
← NewerPage 17 of 21 · 1,250 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.