FPT Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-22	62,899.95	62,899.95	57,999.95	57,999.95	22,593.15	3,447,700
2021-12-21	63,199.95	63,199.95	61,599.95	61,999.95	24,151.29	1,311,566
2021-12-20	63,499.94	63,999.94	61,999.95	63,199.95	24,618.74	1,693,752
2021-12-17	61,399.95	62,899.95	61,299.95	62,499.95	24,346.06	1,350,516
2021-12-16	62,299.95	62,999.95	61,499.95	61,499.95	23,956.52	1,025,930
2021-12-15	62,999.95	62,999.95	62,099.95	62,199.95	24,229.20	1,616,559
2021-12-14	63,899.94	64,399.94	62,499.95	62,999.95	24,540.83	1,159,777
2021-12-13	62,099.95	63,999.94	61,999.95	63,399.94	24,696.64	1,934,772
2021-12-10	61,999.95	63,199.95	61,699.95	62,999.95	24,540.83	1,441,873
2021-12-09	62,199.95	62,999.95	61,099.95	62,999.95	24,540.83	1,711,457
2021-12-08	63,799.94	63,799.94	61,899.95	61,999.95	24,151.29	1,628,362
2021-12-07	61,999.95	63,899.94	60,999.95	62,999.95	24,540.83	2,070,508
2021-12-06	63,199.95	65,699.94	60,799.95	61,399.95	23,917.57	2,700,561
2021-12-03	69,499.94	69,999.94	64,799.94	64,799.94	25,242.00	4,255,035
2021-12-02	70,299.94	70,999.94	69,099.94	69,499.94	27,072.82	1,746,630
2021-12-01	72,099.94	72,399.94	69,499.94	70,299.94	27,384.45	2,676,482
2021-11-30	73,099.94	74,799.93	71,999.94	72,099.94	28,085.62	2,361,574
2021-11-29	70,599.94	73,999.94	70,599.94	72,899.94	28,397.25	2,107,334
2021-11-26	74,999.93	75,799.93	73,299.94	73,999.94	28,825.74	2,192,789
2021-11-25	73,799.94	76,499.93	73,499.94	74,599.94	29,059.46	2,263,844
2021-11-24	75,799.93	75,899.93	73,099.94	73,799.94	28,747.83	1,875,520
2021-11-23	70,699.94	72,799.94	69,999.94	72,799.94	28,358.29	1,598,425
2021-11-22	71,299.94	72,599.94	67,999.94	70,699.94	27,540.26	2,079,243
2021-11-19	74,499.93	76,899.93	69,199.94	71,299.94	27,773.99	2,877,608
2021-11-18	72,599.94	74,999.93	71,299.94	74,399.94	28,981.55	2,244,959
2021-11-17	69,499.94	72,699.94	69,499.94	71,299.94	27,773.99	2,434,518
2021-11-16	70,499.94	71,899.94	69,499.94	69,699.94	27,150.73	2,192,553
2021-11-15	72,599.94	74,899.93	71,199.94	72,099.94	28,085.62	2,160,212
2021-11-12	70,399.94	71,199.94	69,299.94	70,799.94	27,579.22	1,650,788
2021-11-11	71,499.94	72,699.94	69,399.94	70,299.94	27,384.45	1,929,579
2021-11-10	71,999.94	73,999.94	71,499.94	71,499.94	27,851.89	1,148,446
2021-11-09	71,799.94	71,999.94	69,999.94	71,899.94	28,007.71	1,600,271
2021-11-08	71,699.94	73,499.94	69,299.94	71,899.94	28,007.71	1,889,920
2021-11-05	73,499.94	73,999.94	69,499.94	71,199.94	27,735.03	2,223,005
2021-11-04	70,499.94	74,999.93	70,499.94	73,299.94	28,553.06	2,256,290
2021-11-03	68,299.94	71,999.94	68,299.94	70,499.94	27,462.36	3,148,608
2021-11-02	66,999.94	68,499.94	66,599.94	67,999.94	26,488.51	3,053,239
2021-11-01	62,699.95	66,299.94	61,999.95	66,299.94	25,826.30	3,281,039
2021-10-29	62,999.95	62,999.95	61,499.95	61,999.95	24,151.29	1,285,127
2021-10-28	62,799.95	63,999.94	62,199.95	62,499.95	24,346.06	1,571,707
2021-10-27	60,899.95	62,499.95	60,299.95	62,099.95	24,190.25	1,177,246
2021-10-26	58,999.95	60,499.95	57,799.95	60,399.95	23,528.03	1,248,537
2021-10-25	60,899.95	61,099.95	59,399.95	59,399.95	23,138.50	2,254,165
2021-10-22	62,199.95	62,699.95	61,299.95	61,699.95	24,034.43	1,358,306
2021-10-21	64,799.94	64,799.94	62,199.95	62,499.95	24,346.06	1,773,305
2021-10-20	64,399.94	65,699.94	62,999.95	63,899.94	24,891.41	2,195,386

← NewerPage 21 of 21 · 1,246 trading days

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.