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
2022-06-2126,049.9827,899.9825,599.9826,599.9810,361.681,063,700
2022-06-2028,299.9829,299.9726,399.9826,399.9810,283.781,032,540
2022-06-1728,399.9829,649.9728,299.9828,299.9811,023.901,376,955
2022-06-1631,999.9732,399.9729,999.9730,399.9711,841.92916,869
2022-06-1533,599.9733,599.9730,899.9730,899.9712,036.693,065,986
2022-06-1434,999.9734,999.9733,099.9733,199.9712,932.631,535,826
2022-06-1335,649.9736,599.9735,549.9735,549.9713,848.041,530,868
2022-06-1038,599.9739,699.9737,999.9738,199.9714,880.31895,151
2022-06-0939,499.9740,599.9639,199.9739,249.9715,289.331,435,735
2022-06-0837,499.9739,249.9736,699.9739,249.9715,289.332,328,761
2022-06-0736,599.9736,999.9734,699.9736,699.9714,296.01741,002
2022-06-0636,999.9738,399.9736,049.9737,299.9714,529.731,151,043
2022-06-0336,599.9736,999.9735,499.9736,999.9714,412.87810,168
2022-06-0236,999.9737,799.9735,299.9736,699.9714,296.011,164,735
2022-06-0137,099.9737,399.9735,899.9736,299.9714,140.191,020,972
2022-05-3137,599.9738,449.9737,099.9737,249.9714,510.251,002,560
2022-05-3037,999.9738,499.9737,099.9737,799.9714,724.50981,078
2022-05-2737,399.9738,099.9737,349.9737,949.9714,782.93960,776
2022-05-2637,849.9738,499.9737,099.9737,749.9714,705.021,149,627
2022-05-2535,649.9736,949.9735,199.9736,949.9714,393.391,200,144
2022-05-2434,499.9735,099.9732,299.9735,099.9713,672.75784,437
2022-05-2337,999.9737,999.9734,449.9734,499.9713,439.031,212,892
2022-05-2037,599.9738,499.9735,499.9736,999.9714,412.87615,888
2022-05-1935,999.9737,899.9735,049.9737,249.9714,510.25886,180
2022-05-1836,499.9737,499.9735,999.9736,949.9714,393.391,347,684
2022-05-1731,699.9735,049.9731,699.9735,049.9713,653.27721,408
2022-05-1637,399.9737,399.9732,799.9732,799.9712,776.811,504,193
2022-05-1335,499.9737,649.9735,199.9735,199.9713,711.701,197,784
2022-05-1238,999.9740,549.9637,799.9737,799.9714,724.501,302,123
2022-05-1141,549.9641,949.9639,999.9740,599.9615,815.20211,512
2022-05-1038,999.9741,799.9638,949.9741,199.9616,048.921,665,188
2022-05-0943,499.9644,899.9641,849.9641,849.9616,302.12652,950
2022-05-0644,499.9647,449.9644,499.9644,999.9617,529.16731,087
2022-05-0547,899.9648,099.9643,999.9647,799.9618,619.87668,294
2022-05-0448,899.9648,899.9646,399.9646,399.9618,074.52731,087
2022-04-2946,999.9649,599.9646,999.9649,599.9619,321.03749,972
2022-04-2847,199.9648,599.9646,849.9647,899.9618,658.82942,363
2022-04-2746,449.9646,999.9644,999.9646,849.9618,249.81821,971
2022-04-2643,399.9646,999.9643,349.9645,999.9617,918.701,113,745
2022-04-2548,999.9650,399.9646,599.9646,599.9618,152.421,063,228
2022-04-2252,899.9552,999.9548,549.9650,099.9619,515.801,212,892
2022-04-2149,849.9652,999.9548,299.9651,699.9620,139.061,319,120
2022-04-2047,999.9651,999.9547,999.9649,999.9619,476.851,244,052
2022-04-1953,999.9555,099.9550,299.9650,299.9619,593.712,376,682
2022-04-1857,999.9557,999.9553,999.9553,999.9521,035.002,119,137
2022-04-1557,599.9560,999.9557,499.9557,999.9522,593.151,515,288
2022-04-1459,499.9559,499.9557,299.9557,999.9522,593.15920,882
2022-04-1357,199.9559,799.9554,999.9558,699.9522,865.821,765,751
2022-04-1261,099.9562,499.9557,199.9557,199.9522,281.521,747,810
2022-04-0861,899.9563,499.9459,999.9561,399.9523,917.571,763,627
2022-04-0762,599.9563,999.9460,699.9560,699.9523,644.892,741,163
2022-04-0659,899.9562,999.9559,499.9562,599.9524,385.021,785,344
2022-04-0561,999.9563,599.9459,999.9560,499.9523,566.992,352,604
2022-04-0459,799.9561,499.9557,999.9561,499.9523,956.524,208,295
2022-04-0153,599.9557,799.9553,599.9557,499.9522,398.381,105,483
2022-03-3156,799.9556,999.9554,999.9554,999.9521,424.53835,191
2022-03-3057,999.9559,199.9556,499.9556,799.9522,125.701,107,844
2022-03-2957,999.9560,199.9557,299.9558,799.9522,904.774,220,334
2022-03-2853,899.9557,299.9553,899.9557,299.9522,320.473,404,264
2022-03-2551,999.9553,799.9551,499.9653,799.9520,957.09883,584
← NewerPage 19 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.