FPT Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	22,400.00	23,250.00	22,050.00	22,700.00	22,700.00	1,732,800
2026-07-21	22,600.00	23,250.00	22,000.00	22,000.00	22,000.00	1,370,600
2026-07-20	23,950.00	23,950.00	22,550.00	22,550.00	22,550.00	2,468,900
2026-07-17	25,000.00	25,350.00	24,200.00	24,200.00	24,200.00	904,900
2026-07-16	24,550.00	25,400.00	23,950.00	25,050.00	25,050.00	2,130,800
2026-07-15	25,600.00	26,150.00	24,600.00	25,050.00	25,050.00	1,175,600
2026-07-14	25,500.00	26,050.00	25,000.00	25,650.00	25,650.00	1,087,500
2026-07-13	26,450.00	26,800.00	25,000.00	25,750.00	25,750.00	3,200,400
2026-07-10	27,500.00	27,650.00	26,800.00	26,850.00	26,850.00	1,398,900
2026-07-09	27,400.00	28,250.00	26,900.00	27,600.00	27,600.00	1,897,900
2026-07-08	28,400.00	28,500.00	27,750.00	27,750.00	27,750.00	1,593,500
2026-07-07	26,900.00	28,400.00	26,750.00	28,350.00	28,350.00	2,299,600
2026-07-06	28,000.00	28,100.00	26,350.00	26,900.00	26,900.00	2,958,900
2026-07-03	28,000.00	28,350.00	27,750.00	28,000.00	28,000.00	2,976,300
2026-07-02	27,000.00	28,100.00	26,900.00	27,900.00	27,900.00	3,916,600
2026-07-01	26,750.00	27,100.00	26,550.00	26,900.00	26,900.00	1,119,600
2026-06-30	26,400.00	27,850.00	26,400.00	26,550.00	26,550.00	1,733,700
2026-06-29	26,500.00	26,800.00	25,900.00	26,350.00	26,350.00	1,110,600
2026-06-26	26,550.00	26,800.00	26,300.00	26,400.00	26,400.00	1,033,200
2026-06-25	27,200.00	27,650.00	26,700.00	26,750.00	26,750.00	1,431,600
2026-06-24	26,300.00	27,400.00	25,800.00	27,100.00	27,100.00	2,135,600
2026-06-23	26,750.00	27,600.00	25,550.00	26,300.00	26,300.00	2,360,300
2026-06-22	26,950.00	27,100.00	26,150.00	26,550.00	26,550.00	1,446,400
2026-06-19	26,750.00	28,150.00	26,750.00	26,950.00	26,950.00	2,441,300
2026-06-18	27,100.00	27,800.00	26,650.00	27,150.00	27,150.00	2,728,100
2026-06-17	26,000.00	27,150.00	25,900.00	27,100.00	27,100.00	5,289,700
2026-06-16	23,800.00	25,400.00	23,750.00	25,400.00	25,400.00	2,455,500
2026-06-15	23,300.00	24,000.00	23,300.00	23,750.00	23,750.00	792,600
2026-06-12	23,150.00	23,400.00	23,000.00	23,000.00	23,000.00	522,200
2026-06-11	23,200.00	23,250.00	22,900.00	23,000.00	23,000.00	181,100
2026-06-10	22,750.00	23,200.00	22,750.00	23,200.00	23,200.00	315,400
2026-06-09	22,550.00	23,300.00	22,550.00	23,100.00	23,100.00	433,066
2026-06-08	23,700.00	23,700.00	22,800.00	22,800.00	22,800.00	966,164
2026-06-05	24,300.00	24,300.00	23,800.00	23,800.00	23,800.00	367,661
2026-06-04	24,000.00	24,350.00	23,900.00	24,100.00	24,100.00	451,556
2026-06-03	23,700.00	24,200.00	23,350.00	24,050.00	24,050.00	750,884
2026-06-02	23,950.00	24,500.00	23,700.00	23,700.00	23,700.00	589,899
2026-06-01	24,000.00	24,550.00	23,900.00	24,150.00	24,150.00	525,951
2026-05-29	24,000.00	24,200.00	23,800.00	24,000.00	24,000.00	407,600
2026-05-28	24,000.00	24,400.00	23,800.00	23,800.00	23,800.00	586,200
2026-05-27	24,200.00	24,350.00	24,000.00	24,050.00	24,050.00	564,300
2026-05-26	23,700.00	24,350.00	23,700.00	24,100.00	24,100.00	755,900
2026-05-25	24,300.00	24,550.00	23,900.00	23,900.00	23,900.00	393,400
2026-05-22	23,550.00	24,700.00	23,550.00	24,350.00	24,350.00	818,700
2026-05-21	24,000.00	24,100.00	23,550.00	23,550.00	23,550.00	503,500
2026-05-20	23,944.15	24,033.49	23,050.71	23,586.77	23,586.77	1,052,479
2026-05-19	24,480.21	24,524.88	23,944.15	23,944.15	23,944.15	728,199
2026-05-18	23,765.46	24,301.52	23,542.10	24,212.18	24,212.18	844,799
2026-05-15	24,078.16	24,078.16	23,765.46	23,810.13	23,810.13	491,039
2026-05-14	23,542.10	24,256.85	23,542.10	23,899.47	23,899.47	592,239
2026-05-13	23,988.82	24,078.16	23,631.44	23,631.44	23,631.44	591,799
2026-05-12	23,765.46	24,078.16	23,363.41	23,810.13	23,810.13	726,879
2026-05-11	23,497.43	24,122.83	23,452.75	23,586.77	23,586.77	636,789
2026-05-08	23,944.15	23,944.15	23,497.43	23,676.11	23,676.11	674,519
2026-05-07	24,078.16	24,301.52	23,720.79	23,720.79	23,720.79	582,119
2026-05-06	23,542.10	24,301.52	23,229.39	23,988.82	23,988.82	1,052,149
2026-05-05	23,497.43	23,497.43	23,095.38	23,363.41	23,363.41	563,419
2026-05-04	23,988.82	23,988.82	23,318.74	23,318.74	23,318.74	406,339
2026-04-29	26,000.00	26,350.00	25,700.00	26,050.00	23,188.45	505,553
2026-04-28	26,350.00	26,700.00	26,000.00	26,000.00	23,143.94	374,641

← NewerPage 2 of 21 · 1,249 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.