FPT Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 40,800.00 | 41,200.00 | 40,350.00 | 41,150.00 | 36,629.74 | 3,551,969 |
| 2025-08-01 | 40,600.00 | 42,050.00 | 40,100.00 | 40,850.00 | 36,362.69 | 4,503,747 |
| 2025-07-31 | 41,150.00 | 41,500.00 | 39,900.00 | 41,000.00 | 36,496.22 | 6,191,001 |
| 2025-07-30 | 41,100.00 | 41,700.00 | 39,900.00 | 40,850.00 | 36,362.69 | 8,296,163 |
| 2025-07-29 | 45,100.00 | 45,100.00 | 41,050.00 | 41,050.00 | 36,540.72 | 14,168,285 |
| 2025-07-28 | 42,900.00 | 44,500.00 | 42,800.00 | 44,100.00 | 39,255.69 | 10,558,902 |
| 2025-07-25 | 40,750.00 | 42,400.00 | 40,600.00 | 41,800.00 | 37,208.34 | 11,185,580 |
| 2025-07-24 | 41,300.00 | 41,350.00 | 40,200.00 | 40,500.00 | 36,051.14 | 6,127,614 |
| 2025-07-23 | 41,000.00 | 41,950.00 | 40,650.00 | 41,050.00 | 36,540.72 | 8,895,748 |
| 2025-07-22 | 39,900.00 | 41,000.00 | 39,650.00 | 40,700.00 | 36,229.17 | 5,882,747 |
| 2025-07-21 | 41,100.00 | 41,400.00 | 40,000.00 | 40,000.00 | 35,606.06 | 9,123,300 |
| 2025-07-18 | 40,950.00 | 42,150.00 | 40,900.00 | 41,100.00 | 36,585.23 | 8,280,642 |
| 2025-07-17 | 41,800.00 | 42,300.00 | 41,000.00 | 41,150.00 | 36,629.74 | 6,243,513 |
| 2025-07-16 | 41,150.00 | 42,050.00 | 40,750.00 | 41,550.00 | 36,985.80 | 8,963,024 |
| 2025-07-15 | 42,000.00 | 43,250.00 | 41,100.00 | 41,150.00 | 36,629.74 | 10,190,105 |
| 2025-07-14 | 41,050.00 | 43,100.00 | 40,050.00 | 41,800.00 | 37,208.34 | 7,308,055 |
| 2025-07-11 | 40,050.00 | 41,750.00 | 39,350.00 | 40,900.00 | 36,407.20 | 11,886,291 |
| 2025-07-10 | 40,600.00 | 40,650.00 | 39,950.00 | 40,050.00 | 35,650.57 | 6,431,511 |
| 2025-07-09 | 40,050.00 | 41,500.00 | 40,000.00 | 40,500.00 | 36,051.14 | 9,296,914 |
| 2025-07-08 | 40,250.00 | 40,950.00 | 39,900.00 | 40,000.00 | 35,606.06 | 7,499,063 |
| 2025-07-07 | 39,750.00 | 40,200.00 | 39,400.00 | 39,900.00 | 35,517.05 | 5,810,050 |
| 2025-07-04 | 40,200.00 | 40,500.00 | 39,200.00 | 39,400.00 | 35,071.97 | 5,884,772 |
| 2025-07-03 | 39,900.00 | 40,950.00 | 38,900.00 | 39,800.00 | 35,428.03 | 10,059,915 |
| 2025-07-02 | 37,300.00 | 39,850.00 | 37,200.00 | 39,850.00 | 35,472.54 | 13,041,907 |
| 2025-07-01 | 37,800.00 | 37,800.00 | 37,100.00 | 37,250.00 | 33,158.15 | 3,145,705 |
| 2025-06-30 | 37,850.00 | 38,500.00 | 37,650.00 | 37,700.00 | 33,558.72 | 4,120,520 |
| 2025-06-27 | 37,250.00 | 37,650.00 | 36,900.00 | 37,200.00 | 33,113.64 | 3,762,029 |
| 2025-06-26 | 37,550.00 | 37,750.00 | 36,950.00 | 37,000.00 | 32,935.61 | 4,281,000 |
| 2025-06-25 | 37,600.00 | 38,400.00 | 37,250.00 | 37,600.00 | 33,469.70 | 4,523,915 |
| 2025-06-24 | 36,950.00 | 38,300.00 | 36,800.00 | 37,550.00 | 33,425.19 | 9,565,323 |
| 2025-06-23 | 36,250.00 | 36,450.00 | 36,000.00 | 36,450.00 | 32,446.03 | 2,564,430 |
| 2025-06-20 | 36,600.00 | 37,500.00 | 36,600.00 | 36,800.00 | 32,757.58 | 5,013,614 |
| 2025-06-19 | 36,300.00 | 36,450.00 | 36,050.00 | 36,350.00 | 32,357.01 | 1,691,650 |
| 2025-06-18 | 36,200.00 | 36,850.00 | 36,050.00 | 36,350.00 | 32,357.01 | 3,463,387 |
| 2025-06-17 | 36,900.00 | 36,900.00 | 36,000.00 | 36,200.00 | 32,223.49 | 2,264,774 |
| 2025-06-16 | 35,350.00 | 36,400.00 | 35,200.00 | 36,400.00 | 32,401.52 | 2,563,083 |
| 2025-06-13 | 36,000.00 | 36,250.00 | 35,000.00 | 35,550.00 | 31,644.89 | 6,005,630 |
| 2025-06-12 | 36,400.00 | 37,000.00 | 36,350.00 | 36,600.00 | 32,579.55 | 2,559,861 |
| 2025-06-11 | 36,050.00 | 36,250.00 | 35,850.00 | 36,200.00 | 32,223.49 | 2,022,979 |
| 2025-06-10 | 36,000.00 | 36,550.00 | 35,850.00 | 35,950.00 | 32,000.95 | 2,353,613 |
| 2025-06-09 | 36,100.00 | 36,650.00 | 35,850.00 | 35,850.00 | 31,911.93 | 2,894,423 |
| 2025-06-06 | 36,950.00 | 37,300.00 | 36,000.00 | 36,100.00 | 32,134.47 | 4,516,075 |
| 2025-06-05 | 37,600.00 | 37,900.00 | 36,850.00 | 36,900.00 | 32,846.59 | 4,127,658 |
| 2025-06-04 | 38,300.00 | 38,350.00 | 37,250.00 | 37,550.00 | 33,425.19 | 4,994,752 |
| 2025-06-03 | 38,600.00 | 39,400.00 | 38,000.00 | 38,200.00 | 34,003.79 | 7,495,332 |
| 2025-06-02 | 36,500.00 | 37,700.00 | 36,500.00 | 37,600.00 | 33,469.70 | 4,024,385 |
| 2025-05-30 | 36,300.00 | 38,300.00 | 36,100.00 | 36,500.00 | 32,490.53 | 7,732,924 |
| 2025-05-29 | 37,450.00 | 37,450.00 | 36,200.00 | 36,300.00 | 32,312.50 | 3,892,960 |
| 2025-05-28 | 37,050.00 | 37,800.00 | 36,600.00 | 37,000.00 | 32,935.61 | 5,876,060 |
| 2025-05-27 | 36,300.00 | 37,150.00 | 36,050.00 | 36,650.00 | 32,624.06 | 5,131,668 |
| 2025-05-26 | 34,400.00 | 36,200.00 | 33,150.00 | 35,950.00 | 32,000.95 | 6,135,356 |
| 2025-05-23 | 34,650.00 | 35,100.00 | 34,200.00 | 34,200.00 | 30,443.18 | 2,748,969 |
| 2025-05-22 | 34,650.00 | 35,700.00 | 34,650.00 | 34,800.00 | 30,977.28 | 3,562,164 |
| 2025-05-21 | 35,550.00 | 35,700.00 | 34,750.00 | 35,000.00 | 31,155.31 | 2,966,010 |
| 2025-05-20 | 35,150.00 | 35,900.00 | 34,750.00 | 35,200.00 | 31,333.34 | 2,928,994 |
| 2025-05-19 | 36,000.00 | 36,000.00 | 35,150.00 | 35,150.00 | 31,288.83 | 3,895,498 |
| 2025-05-16 | 36,300.00 | 36,850.00 | 36,100.00 | 36,200.00 | 32,223.49 | 4,621,745 |
| 2025-05-15 | 36,800.00 | 36,850.00 | 36,100.00 | 36,200.00 | 32,223.49 | 3,957,126 |
| 2025-05-14 | 36,050.00 | 36,200.00 | 35,550.00 | 36,100.00 | 32,134.47 | 4,416,159 |
| 2025-05-13 | 39,000.01 | 40,500.01 | 38,900.01 | 39,300.01 | 31,357.62 | 7,826,061 |
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.