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 |
| 2025-10-17 | 34,650.00 | 35,200.00 | 34,350.00 | 34,350.00 | 30,576.71 | 2,241,994 |
| 2025-10-16 | 34,750.00 | 34,800.00 | 34,350.00 | 34,400.00 | 30,621.22 | 2,173,627 |
| 2025-10-15 | 35,300.00 | 35,400.00 | 34,600.00 | 34,750.00 | 30,932.77 | 2,345,112 |
| 2025-10-14 | 35,800.00 | 36,300.00 | 35,100.00 | 35,300.00 | 31,422.35 | 2,948,518 |
| 2025-10-13 | 35,900.00 | 35,900.00 | 35,300.00 | 35,550.00 | 31,644.89 | 1,910,902 |
| 2025-10-10 | 36,050.00 | 36,400.00 | 35,900.00 | 36,050.00 | 32,089.97 | 1,429,474 |
| 2025-10-09 | 36,050.00 | 36,350.00 | 35,750.00 | 35,850.00 | 31,911.93 | 1,248,356 |
| 2025-10-08 | 36,950.00 | 36,950.00 | 36,000.00 | 36,100.00 | 32,134.47 | 1,648,978 |
| 2025-10-07 | 37,450.00 | 37,450.00 | 36,000.00 | 36,100.00 | 32,134.47 | 1,923,506 |
| 2025-10-06 | 35,300.00 | 37,150.00 | 35,200.00 | 37,100.00 | 33,024.62 | 3,373,418 |
| 2025-10-03 | 34,600.00 | 35,450.00 | 33,750.00 | 35,000.00 | 31,155.31 | 2,851,152 |
| 2025-10-02 | 35,300.00 | 35,550.00 | 34,500.00 | 34,600.00 | 30,799.25 | 1,726,683 |
| 2025-10-01 | 35,950.00 | 36,000.00 | 35,200.00 | 35,300.00 | 31,422.35 | 2,322,608 |
| 2025-09-30 | 36,350.00 | 36,650.00 | 35,300.00 | 35,950.00 | 32,000.95 | 1,958,000 |
| 2025-09-29 | 36,600.00 | 36,850.00 | 36,200.00 | 36,250.00 | 32,268.00 | 1,295,897 |
| 2025-09-26 | 36,550.00 | 37,350.00 | 36,500.00 | 36,550.00 | 32,535.04 | 1,230,372 |
| 2025-09-25 | 37,200.00 | 37,200.00 | 36,700.00 | 36,700.00 | 32,668.56 | 1,076,280 |
| 2025-09-24 | 36,400.00 | 36,950.00 | 36,050.00 | 36,950.00 | 32,891.10 | 1,284,321 |
| 2025-09-23 | 36,600.00 | 36,800.00 | 36,350.00 | 36,400.00 | 32,401.52 | 811,648 |
| 2025-09-22 | 37,200.00 | 37,400.00 | 36,200.00 | 36,200.00 | 32,223.49 | 1,937,873 |
| 2025-09-19 | 37,750.00 | 37,800.00 | 37,100.00 | 37,100.00 | 33,024.62 | 1,487,433 |
| 2025-09-18 | 37,850.00 | 38,100.00 | 37,200.00 | 37,400.00 | 33,291.67 | 1,526,394 |
| 2025-09-17 | 37,800.00 | 38,600.00 | 37,650.00 | 37,800.00 | 33,647.73 | 2,667,091 |
| 2025-09-16 | 38,300.00 | 38,700.00 | 37,600.00 | 37,650.00 | 33,514.21 | 2,198,943 |
| 2025-09-15 | 37,800.00 | 38,000.00 | 37,550.00 | 37,900.00 | 33,736.75 | 2,004,623 |
| 2025-09-12 | 37,300.00 | 37,550.00 | 37,250.00 | 37,300.00 | 33,202.65 | 1,888,924 |
| 2025-09-11 | 37,650.00 | 37,650.00 | 36,050.00 | 37,150.00 | 33,069.13 | 3,744,510 |
| 2025-09-10 | 38,250.00 | 38,250.00 | 37,150.00 | 37,650.00 | 33,514.21 | 2,098,878 |
| 2025-09-09 | 37,500.00 | 37,800.00 | 37,100.00 | 37,800.00 | 33,647.73 | 3,023,992 |
| 2025-09-08 | 38,600.00 | 39,100.00 | 37,500.00 | 37,500.00 | 33,380.69 | 4,652,737 |
| 2025-09-05 | 40,400.00 | 40,800.00 | 38,500.00 | 38,850.00 | 34,582.39 | 5,241,786 |
| 2025-09-04 | 40,350.00 | 40,400.00 | 39,850.00 | 40,050.00 | 35,650.57 | 3,476,962 |
| 2025-09-03 | 40,300.00 | 40,500.00 | 39,700.00 | 40,100.00 | 35,695.08 | 3,259,495 |
| 2025-08-29 | 39,500.00 | 41,200.00 | 39,450.00 | 40,050.00 | 35,650.57 | 6,853,296 |
| 2025-08-28 | 38,800.00 | 39,350.00 | 38,750.00 | 39,300.00 | 34,982.96 | 2,984,392 |
| 2025-08-27 | 39,050.00 | 39,600.00 | 38,350.00 | 38,750.00 | 34,493.37 | 3,674,048 |
| 2025-08-26 | 37,050.00 | 38,950.00 | 37,050.00 | 38,700.00 | 34,448.87 | 4,305,868 |
| 2025-08-25 | 38,500.00 | 38,900.00 | 37,100.00 | 37,100.00 | 33,024.62 | 4,118,230 |
| 2025-08-22 | 40,000.00 | 40,050.00 | 37,800.00 | 38,000.00 | 33,825.76 | 7,555,706 |
| 2025-08-21 | 40,600.00 | 41,300.00 | 40,250.00 | 40,350.00 | 35,917.62 | 5,660,575 |
| 2025-08-20 | 40,900.00 | 41,600.00 | 39,000.00 | 40,200.00 | 35,784.09 | 7,452,412 |
| 2025-08-19 | 40,700.00 | 41,400.00 | 40,400.00 | 40,800.00 | 36,318.19 | 8,096,580 |
| 2025-08-18 | 41,200.00 | 41,600.00 | 40,550.00 | 40,600.00 | 36,140.16 | 5,685,731 |
| 2025-08-15 | 42,900.00 | 42,900.00 | 40,850.00 | 41,200.00 | 36,674.25 | 10,369,408 |
| 2025-08-14 | 42,950.00 | 44,450.00 | 42,450.00 | 42,550.00 | 37,875.95 | 11,552,177 |
| 2025-08-13 | 41,800.00 | 42,600.00 | 40,800.00 | 42,450.00 | 37,786.94 | 13,525,214 |
| 2025-08-12 | 41,900.00 | 42,950.00 | 41,350.00 | 41,600.00 | 37,030.31 | 8,443,226 |
| 2025-08-11 | 42,000.00 | 42,550.00 | 41,450.00 | 41,800.00 | 37,208.34 | 8,460,174 |
| 2025-08-08 | 43,000.00 | 43,550.00 | 41,400.00 | 41,800.00 | 37,208.34 | 8,151,635 |
| 2025-08-07 | 41,850.00 | 43,500.00 | 41,600.00 | 42,800.00 | 38,098.49 | 9,602,885 |
| 2025-08-06 | 41,350.00 | 41,350.00 | 40,750.00 | 41,300.00 | 36,763.26 | 4,340,927 |
| 2025-08-05 | 41,600.00 | 42,900.00 | 38,300.00 | 40,750.00 | 36,273.68 | 12,043,701 |
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.