FPT Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 35,300.00 | 35,550.00 | 34,750.00 | 34,750.00 | 30,932.77 | 1,902,615 |
| 2025-10-28 | 34,700.00 | 35,500.00 | 34,550.00 | 35,400.00 | 31,511.37 | 2,198,973 |
| 2025-10-27 | 33,400.00 | 35,050.00 | 33,150.00 | 34,450.00 | 30,665.72 | 5,473,962 |
| 2025-10-24 | 33,150.00 | 33,150.00 | 32,200.00 | 32,800.00 | 29,196.97 | 1,243,840 |
| 2025-10-23 | 34,000.00 | 34,000.00 | 33,100.00 | 33,100.00 | 29,464.02 | 963,715 |
| 2025-10-22 | 33,750.00 | 34,100.00 | 32,800.00 | 34,000.00 | 30,265.15 | 1,370,553 |
| 2025-10-21 | 31,950.00 | 33,750.00 | 30,700.00 | 33,450.00 | 29,775.57 | 3,486,249 |
| 2025-10-20 | 34,050.00 | 34,550.00 | 31,950.00 | 31,950.00 | 28,440.34 | 2,689,857 |
← NewerPage 5 of 5 · 248 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.