FPT Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-24	52,999.95	52,999.95	51,899.95	52,299.95	20,372.78	515,562
2022-03-23	52,999.95	53,499.95	52,699.95	52,699.95	20,528.60	465,516
2022-03-22	52,999.95	53,399.95	52,899.95	52,999.95	20,645.46	469,765
2022-03-21	52,999.95	52,999.95	52,199.95	52,699.95	20,528.60	511,312
2022-03-18	51,999.95	51,999.95	50,999.96	51,999.95	20,255.92	449,936
2022-03-17	51,399.96	51,899.95	51,099.96	51,499.96	20,061.15	303,341
2022-03-16	50,999.96	51,199.96	50,599.96	50,699.96	19,749.53	448,048
2022-03-15	49,149.96	50,899.96	49,149.96	50,499.96	19,671.62	615,180
2022-03-14	51,299.96	51,499.96	49,449.96	49,849.96	19,418.42	1,583,038
2022-03-11	54,799.95	54,899.95	52,499.95	52,499.95	20,450.69	1,663,300
2022-03-10	57,199.95	57,899.95	54,899.95	54,999.95	21,424.53	954,639
2022-03-09	56,199.95	56,499.95	53,899.95	56,099.95	21,853.02	1,255,383
2022-03-08	54,499.95	57,999.95	54,499.95	56,199.95	21,891.98	1,181,967
2022-03-07	56,099.95	57,899.95	56,099.95	57,199.95	22,281.52	1,046,703
2022-03-04	58,999.95	59,499.95	57,699.95	57,699.95	22,476.28	1,028,763
2022-03-03	55,599.95	57,999.95	54,999.95	57,999.95	22,593.15	1,567,694
2022-03-02	56,999.95	57,299.95	55,599.95	55,899.95	21,775.12	1,396,077
2022-03-01	57,299.95	58,499.95	56,099.95	57,299.95	22,320.47	770,037
2022-02-28	58,899.95	58,899.95	56,999.95	57,099.95	22,242.56	1,093,680
2022-02-25	58,299.95	59,499.95	56,999.95	58,099.95	22,632.10	1,566,986
2022-02-24	58,599.95	59,799.95	54,499.95	57,899.95	22,554.19	1,617,740
2022-02-23	57,699.95	59,199.95	56,599.95	58,599.95	22,826.87	1,149,155
2022-02-22	54,399.95	57,499.95	54,199.95	56,299.95	21,930.93	1,095,804
2022-02-21	54,199.95	57,399.95	54,199.95	57,399.95	22,359.42	2,417,285
2022-02-18	52,099.95	54,399.95	52,099.95	54,099.95	21,073.95	973,996
2022-02-17	53,499.95	53,599.95	52,799.95	52,899.95	20,606.51	533,974
2022-02-16	52,999.95	53,799.95	52,999.95	53,499.95	20,840.23	399,655
2022-02-15	53,499.95	53,899.95	51,999.95	52,799.95	20,567.55	417,123
2022-02-14	52,999.95	53,999.95	52,799.95	53,499.95	20,840.23	500,926
2022-02-11	53,899.95	54,699.95	52,899.95	54,099.95	21,073.95	544,833
2022-02-10	55,599.95	55,599.95	53,499.95	53,999.95	21,035.00	700,871
2022-02-09	53,999.95	55,299.95	53,199.95	54,999.95	21,424.53	1,059,923
2022-02-08	53,999.95	54,199.95	52,999.95	53,899.95	20,996.04	791,047
2022-02-07	49,999.96	52,999.95	49,999.96	52,999.95	20,645.46	681,278
2022-01-28	48,949.96	49,899.96	48,899.96	49,599.96	19,321.03	664,753
2022-01-27	45,299.96	48,449.96	45,049.96	48,449.96	18,873.07	816,070
2022-01-26	46,599.96	47,299.96	45,299.96	45,299.96	17,646.03	268,404
2022-01-25	45,299.96	46,599.96	44,999.96	46,599.96	18,152.42	542,945
2022-01-24	47,999.96	47,999.96	46,249.96	46,249.96	18,016.09	822,916
2022-01-21	49,999.96	51,099.96	49,699.96	49,699.96	19,359.99	387,851
2022-01-20	51,799.95	51,799.95	49,799.96	50,799.96	19,788.48	583,548
2022-01-19	45,499.96	48,949.96	45,399.96	48,949.96	19,067.84	803,794
2022-01-18	46,299.96	48,949.96	45,749.96	45,749.96	17,821.32	924,659
2022-01-17	52,799.95	53,399.95	49,149.96	49,149.96	19,145.74	1,712,401
2022-01-14	53,299.95	53,399.95	52,499.95	52,799.95	20,567.55	622,026
2022-01-13	53,999.95	54,599.95	52,599.95	53,199.95	20,723.37	534,211
2022-01-12	52,599.95	54,799.95	50,999.96	52,999.95	20,645.46	1,403,394
2022-01-11	54,499.95	56,199.95	52,499.95	52,499.95	20,450.69	1,156,000
2022-01-10	58,099.95	58,299.95	55,299.95	55,499.95	21,619.30	1,380,968
2022-01-07	58,099.95	58,999.95	57,599.95	57,899.95	22,554.19	1,181,259
2022-01-06	60,499.95	60,499.95	58,999.95	59,199.95	23,060.59	1,021,681
2022-01-05	60,299.95	61,199.95	59,999.95	60,499.95	23,566.99	1,263,645
2022-01-04	59,799.95	61,299.95	59,799.95	60,899.95	23,722.80	1,302,123
2021-12-31	60,299.95	61,999.95	59,099.95	59,799.95	23,294.31	789,867
2021-12-30	57,099.95	60,599.95	56,999.95	60,299.95	23,489.08	1,207,462
2021-12-29	57,499.95	57,699.95	56,299.95	56,799.95	22,125.70	563,482
2021-12-28	56,999.95	57,799.95	56,099.95	57,799.95	22,515.24	1,126,020
2021-12-27	56,999.95	57,999.95	56,099.95	57,699.95	22,476.28	981,550
2021-12-24	53,999.95	56,499.95	53,999.95	55,599.95	21,658.26	985,563
2021-12-23	56,499.95	57,399.95	54,099.95	54,299.95	21,151.86	3,023,495

← NewerPage 20 of 21 · 1,246 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.