FPT Securities JSC historical data

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

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

← NewerPage 4 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.