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
2022-09-1536,499.9736,899.9735,699.9735,899.9718,014.65786,915
2022-09-1434,499.9736,599.9734,149.9736,449.9718,290.641,602,713
2022-09-1335,349.9735,399.9734,299.9735,199.9717,663.391,027,853
2022-09-1235,699.9735,699.9735,099.9735,299.9717,713.57671,578
2022-09-0934,599.9735,099.9733,199.9735,099.9717,613.211,478,983
2022-09-0836,999.9737,199.9734,549.9734,549.9717,337.221,751,599
2022-09-0738,249.9738,699.9735,999.9736,499.9718,315.732,275,216
2022-09-0638,999.9739,449.9738,249.9738,249.9719,193.881,104,439
2022-09-0538,649.9738,999.9738,049.9738,949.9719,545.141,176,926
2022-08-3138,799.9739,299.9738,199.9738,699.9719,419.691,134,626
2022-08-3039,299.9739,399.9738,299.9738,999.9719,570.231,380,409
2022-08-2936,999.9738,499.9735,999.9738,499.9719,319.332,964,675
2022-08-2639,999.9739,999.9737,799.9738,449.9719,294.243,527,236
2022-08-2539,499.9739,899.9738,999.9739,799.9719,971.671,658,802
2022-08-2438,849.9739,249.9738,499.9739,149.9719,645.501,605,508
2022-08-2336,999.9738,499.9736,899.9738,499.9719,319.331,721,226
2022-08-2237,949.9738,249.9737,049.9737,599.9718,867.711,940,176
2022-08-1937,699.9738,499.9736,999.9737,999.9719,068.431,741,164
2022-08-1837,299.9738,249.9736,299.9737,699.9718,917.892,546,713
2022-08-1736,199.9737,449.9735,949.9736,999.9718,566.633,532,640
2022-08-1635,299.9736,049.9734,899.9735,899.9718,014.651,733,151
2022-08-1535,799.9735,849.9735,299.9735,549.9717,839.021,815,887
2022-08-1234,749.9735,799.9734,449.9735,449.9717,788.841,584,638
2022-08-1135,999.9736,449.9733,349.9734,749.9717,437.583,698,669
2022-08-1035,299.9735,949.9734,749.9735,249.9717,688.481,630,664
2022-08-0935,099.9736,449.9734,699.9735,299.9717,713.572,724,668
2022-08-0836,099.9736,149.9734,699.9735,399.9717,763.751,967,754
2022-08-0534,649.9736,049.9734,249.9735,999.9718,064.832,977,160
2022-08-0434,999.9735,249.9734,099.9734,699.9717,412.492,235,525
2022-08-0333,799.9734,999.9733,499.9734,649.9717,387.402,592,553
2022-08-0233,999.9734,649.9733,149.9734,499.9717,312.132,980,327
2022-08-0131,499.9833,949.9731,499.9833,949.9717,036.143,043,869
2022-07-2931,399.9832,649.9731,299.9831,749.9815,932.181,931,045
2022-07-2831,799.9832,549.9731,199.9831,299.9815,706.372,840,758
2022-07-2729,899.9830,999.9829,049.9830,499.9815,304.931,263,015
2022-07-2630,499.9830,999.9829,549.9829,899.9815,003.85914,372
2022-07-2529,799.9830,999.9828,999.9830,099.9815,104.211,753,090
2022-07-2238,999.9739,899.9738,199.9738,199.9714,880.312,387,541
2022-07-2140,649.9641,899.9639,049.9739,299.9715,308.802,372,669
2022-07-2039,099.9740,649.9638,199.9740,649.9615,834.686,629,593
2022-07-1937,799.9738,649.9736,799.9737,999.9714,802.411,596,258
2022-07-1838,899.9739,099.9737,799.9738,049.9714,821.881,555,891
2022-07-1539,649.9739,649.9737,699.9737,999.9714,802.411,708,388
2022-07-1436,049.9739,049.9735,699.9739,049.9715,211.422,959,994
2022-07-1336,199.9736,899.9735,699.9736,499.9714,218.101,588,232
2022-07-1234,449.9736,199.9733,699.9736,199.9714,101.241,535,826
2022-07-1134,599.9736,899.9734,449.9734,449.9713,419.552,477,717
2022-07-0837,749.9738,399.9736,699.9736,999.9714,412.871,430,306
2022-07-0735,699.9737,499.9733,599.9736,999.9714,412.871,405,755
2022-07-0636,999.9738,499.9735,499.9735,499.9713,828.561,102,650
2022-07-0537,799.9739,699.9736,999.9737,999.9714,802.411,571,943
2022-07-0438,799.9740,999.9637,699.9737,799.9714,724.502,445,849
2022-07-0135,899.9738,699.9733,949.9738,699.9715,075.082,016,922
2022-06-3035,249.9737,599.9735,249.9736,199.9714,101.241,900,543
2022-06-2934,499.9736,499.9734,049.9735,149.9713,692.231,206,518
2022-06-2836,499.9736,899.9734,499.9734,499.9713,439.034,544,921
2022-06-2734,749.9734,749.9734,749.9734,749.9713,536.41424,441
2022-06-2432,499.9732,499.9732,499.9732,499.9712,659.95781,605
2022-06-2329,649.9730,399.9728,999.9730,399.9711,841.921,198,728
2022-06-2228,399.9828,449.9827,099.9828,449.9811,082.331,462,646
← NewerPage 18 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.