FPT Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-23 | 32,850.00 | 33,600.00 | 32,500.00 | 32,600.00 | 29,018.94 | 962,376 |
| 2026-01-22 | 32,950.00 | 33,100.00 | 32,350.00 | 32,850.00 | 29,241.48 | 1,275,129 |
| 2026-01-21 | 33,250.00 | 33,300.00 | 32,100.00 | 32,350.00 | 28,796.40 | 2,587,936 |
| 2026-01-20 | 34,200.00 | 34,200.00 | 33,250.00 | 33,250.00 | 29,597.54 | 2,091,732 |
| 2026-01-19 | 34,500.00 | 34,600.00 | 33,900.00 | 33,900.00 | 30,176.14 | 1,358,853 |
| 2026-01-16 | 33,700.00 | 35,400.00 | 33,500.00 | 34,250.00 | 30,487.69 | 3,770,508 |
| 2026-01-15 | 33,400.00 | 34,250.00 | 33,400.00 | 33,650.00 | 29,953.60 | 1,539,607 |
| 2026-01-14 | 34,000.00 | 34,400.00 | 33,400.00 | 34,000.00 | 30,265.15 | 2,503,171 |
| 2026-01-13 | 34,650.00 | 35,050.00 | 33,900.00 | 34,000.00 | 30,265.15 | 2,489,424 |
| 2026-01-12 | 32,500.00 | 34,550.00 | 32,450.00 | 34,550.00 | 30,754.74 | 4,220,888 |
| 2026-01-09 | 33,300.00 | 33,350.00 | 32,200.00 | 32,300.00 | 28,751.90 | 1,287,233 |
| 2026-01-08 | 32,800.00 | 33,300.00 | 32,050.00 | 32,700.00 | 29,107.96 | 1,505,430 |
| 2026-01-07 | 32,250.00 | 32,950.00 | 32,050.00 | 32,650.00 | 29,063.45 | 1,097,650 |
| 2026-01-06 | 31,800.00 | 32,550.00 | 31,300.00 | 32,200.00 | 28,662.88 | 1,479,535 |
| 2026-01-05 | 32,950.00 | 33,200.00 | 31,500.00 | 31,800.00 | 28,306.82 | 1,920,685 |
| 2025-12-31 | 33,600.00 | 33,850.00 | 32,950.00 | 32,950.00 | 29,330.50 | 1,958,000 |
| 2025-12-30 | 34,650.00 | 34,650.00 | 33,600.00 | 33,600.00 | 29,909.09 | 1,128,213 |
| 2025-12-29 | 34,500.00 | 34,750.00 | 33,800.00 | 34,300.00 | 30,532.20 | 1,291,501 |
| 2025-12-26 | 33,600.00 | 34,850.00 | 33,150.00 | 34,350.00 | 30,576.71 | 3,339,071 |
| 2025-12-25 | 33,650.00 | 34,550.00 | 33,500.00 | 33,500.00 | 29,820.08 | 2,611,324 |
| 2025-12-24 | 33,600.00 | 34,050.00 | 33,400.00 | 33,600.00 | 29,909.09 | 1,327,527 |
| 2025-12-23 | 33,800.00 | 34,250.00 | 33,300.00 | 33,800.00 | 30,087.12 | 1,308,738 |
| 2025-12-22 | 34,150.00 | 34,250.00 | 33,750.00 | 34,250.00 | 30,487.69 | 1,332,314 |
| 2025-12-19 | 32,100.00 | 34,150.00 | 31,900.00 | 34,150.00 | 30,398.68 | 4,555,876 |
| 2025-12-18 | 31,900.00 | 32,150.00 | 31,850.00 | 32,000.00 | 28,484.85 | 638,172 |
| 2025-12-17 | 32,550.00 | 32,700.00 | 31,850.00 | 31,850.00 | 28,351.33 | 655,535 |
| 2025-12-16 | 32,250.00 | 32,900.00 | 31,450.00 | 32,500.00 | 28,929.93 | 1,160,470 |
| 2025-12-15 | 32,000.00 | 32,500.00 | 31,750.00 | 31,800.00 | 28,306.82 | 695,265 |
| 2025-12-12 | 33,000.00 | 33,350.00 | 32,000.00 | 32,000.00 | 28,484.85 | 1,639,724 |
| 2025-12-11 | 33,350.00 | 33,500.00 | 32,700.00 | 32,950.00 | 29,330.50 | 667,037 |
| 2025-12-10 | 31,950.00 | 33,900.00 | 31,950.00 | 33,350.00 | 29,686.56 | 1,662,609 |
| 2025-12-09 | 32,000.00 | 32,400.00 | 31,400.00 | 31,950.00 | 28,440.34 | 1,185,677 |
| 2025-12-08 | 32,400.00 | 32,700.00 | 32,100.00 | 32,100.00 | 28,573.87 | 767,863 |
| 2025-12-05 | 33,100.00 | 33,300.00 | 32,450.00 | 32,450.00 | 28,885.42 | 705,155 |
| 2025-12-04 | 32,800.00 | 33,200.00 | 32,800.00 | 33,000.00 | 29,375.00 | 882,361 |
| 2025-12-03 | 32,450.00 | 33,000.00 | 32,300.00 | 32,550.00 | 28,974.43 | 656,449 |
| 2025-12-02 | 32,600.00 | 32,600.00 | 31,750.00 | 32,300.00 | 28,751.90 | 858,218 |
| 2025-12-01 | 32,500.00 | 32,600.00 | 32,050.00 | 32,200.00 | 28,662.88 | 535,155 |
| 2025-11-28 | 32,700.00 | 32,950.00 | 32,400.00 | 32,400.00 | 28,840.91 | 712,774 |
| 2025-11-27 | 33,300.00 | 33,300.00 | 32,750.00 | 32,750.00 | 29,152.47 | 487,976 |
| 2025-11-26 | 32,200.00 | 33,350.00 | 32,200.00 | 33,050.00 | 29,419.51 | 690,222 |
| 2025-11-25 | 33,100.00 | 33,400.00 | 32,200.00 | 32,200.00 | 28,662.88 | 1,167,153 |
| 2025-11-24 | 33,100.00 | 33,500.00 | 33,050.00 | 33,050.00 | 29,419.51 | 740,536 |
| 2025-11-21 | 33,500.00 | 33,500.00 | 33,000.00 | 33,200.00 | 29,553.03 | 923,508 |
| 2025-11-20 | 33,800.00 | 34,250.00 | 33,550.00 | 33,650.00 | 29,953.60 | 622,004 |
| 2025-11-19 | 34,400.00 | 34,600.00 | 33,600.00 | 33,900.00 | 30,176.14 | 994,134 |
| 2025-11-18 | 34,150.00 | 34,950.00 | 34,150.00 | 34,400.00 | 30,621.22 | 1,503,493 |
| 2025-11-17 | 33,800.00 | 34,250.00 | 33,800.00 | 34,100.00 | 30,354.17 | 845,024 |
| 2025-11-14 | 33,400.00 | 33,850.00 | 33,400.00 | 33,700.00 | 29,998.11 | 829,004 |
| 2025-11-13 | 33,950.00 | 34,150.00 | 33,600.00 | 33,600.00 | 29,909.09 | 1,002,443 |
| 2025-11-12 | 33,800.00 | 33,950.00 | 33,500.00 | 33,850.00 | 30,131.63 | 852,663 |
| 2025-11-11 | 33,450.00 | 33,550.00 | 32,850.00 | 33,450.00 | 29,775.57 | 709,190 |
| 2025-11-10 | 32,750.00 | 34,050.00 | 32,750.00 | 32,950.00 | 29,330.50 | 1,259,351 |
| 2025-11-07 | 34,600.00 | 34,900.00 | 33,150.00 | 33,200.00 | 29,553.03 | 1,876,843 |
| 2025-11-06 | 35,000.00 | 35,300.00 | 34,600.00 | 34,600.00 | 30,799.25 | 1,175,683 |
| 2025-11-05 | 35,300.00 | 35,650.00 | 35,000.00 | 35,000.00 | 31,155.31 | 1,116,446 |
| 2025-11-04 | 33,800.00 | 36,500.00 | 32,800.00 | 35,900.00 | 31,956.44 | 4,153,640 |
| 2025-11-03 | 35,000.00 | 35,550.00 | 34,300.00 | 34,300.00 | 30,532.20 | 2,270,358 |
| 2025-10-31 | 35,400.00 | 36,150.00 | 35,000.00 | 35,000.00 | 31,155.31 | 3,112,133 |
| 2025-10-30 | 35,100.00 | 35,450.00 | 34,750.00 | 35,350.00 | 31,466.86 | 2,231,753 |
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.