FPT Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 26,700.00 | 26,700.00 | 26,000.00 | 26,450.00 | 23,544.51 | 428,179 |
| 2026-04-23 | 26,700.00 | 27,000.00 | 25,000.00 | 26,500.00 | 23,589.02 | 948,649 |
| 2026-04-22 | 27,150.00 | 27,350.00 | 26,650.00 | 26,700.00 | 23,767.05 | 652,442 |
| 2026-04-21 | 28,000.00 | 28,000.00 | 27,200.00 | 27,250.00 | 24,256.63 | 712,978 |
| 2026-04-20 | 27,800.00 | 27,800.00 | 27,500.00 | 27,500.00 | 24,479.17 | 509,646 |
| 2026-04-17 | 27,600.00 | 28,000.00 | 27,450.00 | 27,550.00 | 24,523.68 | 642,784 |
| 2026-04-16 | 27,700.00 | 28,000.00 | 27,400.00 | 27,450.00 | 24,434.66 | 634,956 |
| 2026-04-15 | 28,200.00 | 28,400.00 | 27,750.00 | 27,750.00 | 24,701.71 | 680,813 |
| 2026-04-14 | 28,150.00 | 28,400.00 | 27,900.00 | 27,950.00 | 24,879.74 | 837,114 |
| 2026-04-13 | 27,650.00 | 28,800.00 | 27,300.00 | 27,800.00 | 24,746.21 | 962,711 |
| 2026-04-10 | 28,500.00 | 28,750.00 | 28,000.00 | 28,000.00 | 24,924.24 | 1,233,675 |
| 2026-04-09 | 28,750.00 | 29,000.00 | 28,350.00 | 28,400.00 | 25,280.31 | 1,151,279 |
| 2026-04-08 | 29,000.00 | 29,750.00 | 28,750.00 | 29,350.00 | 26,125.95 | 2,246,348 |
| 2026-04-07 | 26,950.00 | 28,350.00 | 26,800.00 | 28,350.00 | 25,235.80 | 1,018,778 |
| 2026-04-06 | 27,350.00 | 27,800.00 | 26,800.00 | 26,800.00 | 23,856.06 | 864,204 |
| 2026-04-03 | 28,300.00 | 28,300.00 | 27,400.00 | 27,550.00 | 24,523.68 | 1,117,422 |
| 2026-04-02 | 27,100.00 | 28,300.00 | 27,050.00 | 28,100.00 | 25,013.26 | 1,967,103 |
| 2026-04-01 | 28,000.00 | 28,150.00 | 27,250.00 | 27,350.00 | 24,345.65 | 1,993,574 |
| 2026-03-31 | 25,400.00 | 26,800.00 | 25,150.00 | 26,800.00 | 23,856.06 | 1,199,136 |
| 2026-03-30 | 24,800.00 | 25,250.00 | 24,800.00 | 25,050.00 | 22,298.30 | 746,227 |
| 2026-03-27 | 24,950.00 | 25,650.00 | 24,950.00 | 25,600.00 | 22,787.88 | 685,597 |
| 2026-03-26 | 25,650.00 | 25,650.00 | 24,750.00 | 25,000.00 | 22,253.79 | 636,177 |
| 2026-03-25 | 24,850.00 | 25,750.00 | 24,850.00 | 25,400.00 | 22,609.85 | 713,640 |
| 2026-03-24 | 24,800.00 | 25,000.00 | 24,500.00 | 24,800.00 | 22,075.76 | 730,515 |
| 2026-03-23 | 24,450.00 | 25,450.00 | 23,950.00 | 23,950.00 | 21,319.13 | 2,037,512 |
| 2026-03-20 | 26,100.00 | 26,800.00 | 24,750.00 | 24,750.00 | 22,031.25 | 1,323,979 |
| 2026-03-19 | 27,000.00 | 27,200.00 | 26,350.00 | 26,350.00 | 23,455.49 | 1,254,343 |
| 2026-03-18 | 27,600.00 | 27,750.00 | 27,000.00 | 27,400.00 | 24,390.15 | 611,868 |
| 2026-03-17 | 27,900.00 | 28,250.00 | 27,500.00 | 27,550.00 | 24,523.68 | 615,613 |
| 2026-03-16 | 27,400.00 | 27,950.00 | 27,400.00 | 27,450.00 | 24,434.66 | 500,218 |
| 2026-03-13 | 27,250.00 | 27,900.00 | 27,150.00 | 27,300.00 | 24,301.14 | 1,045,268 |
| 2026-03-12 | 28,000.00 | 28,500.00 | 27,750.00 | 27,900.00 | 24,835.23 | 808,076 |
| 2026-03-11 | 27,300.00 | 29,000.00 | 27,150.00 | 28,450.00 | 25,324.81 | 1,376,341 |
| 2026-03-10 | 27,800.00 | 28,600.00 | 26,950.00 | 27,400.00 | 24,390.15 | 2,029,414 |
| 2026-03-09 | 27,750.00 | 29,700.00 | 27,750.00 | 27,750.00 | 24,701.71 | 1,415,158 |
| 2026-03-06 | 31,800.00 | 31,950.00 | 29,750.00 | 29,800.00 | 26,526.52 | 4,014,951 |
| 2026-03-05 | 32,000.00 | 33,150.00 | 31,950.00 | 31,950.00 | 28,440.34 | 2,547,118 |
| 2026-03-04 | 31,900.00 | 31,900.00 | 29,950.00 | 31,700.00 | 28,217.81 | 2,207,779 |
| 2026-03-03 | 31,400.00 | 32,550.00 | 31,300.00 | 31,900.00 | 28,395.84 | 923,055 |
| 2026-03-02 | 30,750.00 | 32,450.00 | 30,750.00 | 31,300.00 | 27,861.75 | 2,036,693 |
| 2026-02-27 | 32,950.00 | 33,400.00 | 32,300.00 | 32,600.00 | 29,018.94 | 1,158,849 |
| 2026-02-26 | 32,950.00 | 33,100.00 | 32,500.00 | 32,900.00 | 29,285.99 | 506,544 |
| 2026-02-25 | 33,000.00 | 33,200.00 | 32,600.00 | 32,950.00 | 29,330.50 | 1,002,100 |
| 2026-02-24 | 32,700.00 | 33,550.00 | 32,600.00 | 33,200.00 | 29,553.03 | 1,622,759 |
| 2026-02-23 | 33,000.00 | 33,000.00 | 32,650.00 | 32,950.00 | 29,330.50 | 508,325 |
| 2026-02-13 | 32,000.00 | 32,900.00 | 32,000.00 | 32,800.00 | 29,196.97 | 883,717 |
| 2026-02-12 | 32,800.00 | 32,800.00 | 32,100.00 | 32,500.00 | 28,929.93 | 456,278 |
| 2026-02-11 | 31,750.00 | 32,600.00 | 31,750.00 | 32,600.00 | 29,018.94 | 687,943 |
| 2026-02-10 | 32,150.00 | 32,300.00 | 31,400.00 | 31,900.00 | 28,395.84 | 797,615 |
| 2026-02-09 | 31,900.00 | 32,150.00 | 31,800.00 | 31,850.00 | 28,351.33 | 515,392 |
| 2026-02-06 | 32,350.00 | 32,400.00 | 31,850.00 | 31,850.00 | 28,351.33 | 1,427,770 |
| 2026-02-05 | 33,350.00 | 33,350.00 | 32,600.00 | 32,600.00 | 29,018.94 | 715,464 |
| 2026-02-04 | 33,000.00 | 33,700.00 | 33,000.00 | 33,200.00 | 29,553.03 | 1,119,298 |
| 2026-02-03 | 33,000.00 | 33,100.00 | 32,600.00 | 32,850.00 | 29,241.48 | 929,728 |
| 2026-02-02 | 32,200.00 | 32,950.00 | 32,200.00 | 32,600.00 | 29,018.94 | 871,493 |
| 2026-01-30 | 32,600.00 | 33,050.00 | 32,400.00 | 32,900.00 | 29,285.99 | 1,233,946 |
| 2026-01-29 | 32,350.00 | 32,800.00 | 32,350.00 | 32,600.00 | 29,018.94 | 463,525 |
| 2026-01-28 | 32,250.00 | 32,750.00 | 32,100.00 | 32,450.00 | 28,885.42 | 1,016,540 |
| 2026-01-27 | 31,950.00 | 32,500.00 | 31,950.00 | 32,250.00 | 28,707.39 | 1,327,522 |
| 2026-01-26 | 32,450.00 | 32,900.00 | 31,950.00 | 32,250.00 | 28,707.39 | 1,120,053 |
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.