FPT Securities JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	38,500.01	38,650.01	37,950.01	38,300.01	30,559.71	3,554,422
2025-05-09	39,100.01	39,100.01	38,100.01	38,250.01	30,519.82	2,918,138
2025-05-08	37,900.01	38,800.01	37,800.01	38,750.01	30,918.77	4,799,164
2025-05-07	38,200.01	38,200.01	37,500.01	37,550.01	29,961.28	2,583,911
2025-05-06	38,500.01	39,000.01	37,800.01	38,000.01	30,320.34	4,218,068
2025-05-05	37,900.01	38,150.01	37,500.01	38,050.01	30,360.24	2,454,648
2025-04-29	38,100.01	38,100.01	37,400.01	37,400.01	29,841.60	2,345,706
2025-04-28	36,650.01	38,250.01	36,150.01	37,800.01	30,160.76	4,927,845
2025-04-25	37,250.01	37,250.01	36,150.01	36,650.01	29,243.17	3,861,472
2025-04-24	36,200.01	38,300.01	36,200.01	36,850.01	29,402.75	4,712,102
2025-04-23	36,700.01	36,700.01	35,550.01	36,150.01	28,844.22	3,822,268
2025-04-22	37,200.01	37,600.01	35,000.01	35,500.01	28,325.58	8,924,837
2025-04-21	39,600.01	39,700.01	37,600.01	37,600.01	30,001.18	4,076,489
2025-04-18	40,000.01	40,650.01	39,400.01	39,400.01	31,437.41	4,621,715
2025-04-17	36,500.01	39,900.01	36,500.01	39,350.01	31,397.51	3,559,093
2025-04-16	41,050.01	41,500.01	39,000.01	39,000.01	31,118.25	7,569,638
2025-04-15	42,800.01	42,800.01	41,000.01	41,050.01	32,753.95	5,119,388
2025-04-14	42,700.01	43,800.01	41,850.01	43,000.01	34,309.86	6,480,033
2025-04-11	41,700.01	42,900.01	40,000.01	42,700.01	34,070.49	12,062,004
2025-04-10	40,750.01	40,750.01	40,750.01	40,750.01	32,514.58	304,799
2025-04-09	38,100.01	39,700.01	38,100.01	38,100.01	30,400.13	12,310,780
2025-04-08	40,950.01	41,550.01	40,950.01	40,950.01	32,674.16	3,157,857
2025-04-04	43,750.01	45,800.01	43,750.01	44,000.01	35,107.76	12,388,583
2025-04-03	47,100.01	49,000.01	47,000.01	47,000.01	37,501.48	7,936,630
2025-04-02	50,600.01	51,600.01	50,200.01	50,500.01	40,294.14	3,872,120
2025-04-01	50,800.01	50,900.01	49,600.01	50,300.01	40,134.56	3,253,810
2025-03-31	49,600.01	50,900.01	49,600.01	50,600.01	40,373.93	4,644,463
2025-03-28	49,600.01	50,800.01	48,700.01	50,000.01	39,895.19	3,898,135
2025-03-27	49,500.01	50,100.01	49,100.01	49,300.01	39,336.65	3,046,900
2025-03-26	50,500.01	50,900.01	49,100.01	49,500.01	39,496.23	4,048,054
2025-03-25	52,000.01	52,000.01	50,500.01	50,800.01	40,533.51	3,631,088
2025-03-24	50,100.01	51,500.01	49,800.01	51,500.01	41,092.04	3,506,942
2025-03-21	50,200.01	50,800.01	50,100.01	50,300.01	40,134.56	1,940,598
2025-03-20	50,600.01	51,900.01	49,900.01	50,300.01	40,134.56	4,069,592
2025-03-19	49,550.01	50,900.01	49,500.01	50,400.01	40,214.35	3,097,962
2025-03-18	50,900.01	50,900.01	49,650.01	49,650.01	39,615.92	2,881,493
2025-03-17	50,400.01	50,900.01	49,500.01	50,600.01	40,373.93	3,419,338
2025-03-14	50,300.01	51,000.01	49,900.01	50,100.01	39,974.98	3,466,044
2025-03-13	50,600.01	51,600.01	49,950.01	50,700.01	40,453.72	4,269,242
2025-03-12	52,000.01	52,000.01	50,500.01	50,500.01	40,294.14	3,547,477
2025-03-11	50,000.01	52,000.01	50,000.01	51,700.01	41,251.62	4,019,619
2025-03-10	51,300.01	52,200.01	50,600.01	50,800.01	40,533.51	3,213,880
2025-03-07	51,000.01	51,400.01	50,600.01	50,900.01	40,613.30	2,486,550
2025-03-06	49,000.01	51,400.01	48,900.01	51,000.01	40,693.09	5,417,895
2025-03-05	49,600.01	50,800.01	48,600.01	48,600.01	38,778.12	5,013,755
2025-03-04	49,600.01	50,500.01	48,050.01	49,500.01	39,496.23	4,269,968
2025-03-03	47,300.01	49,950.01	47,100.01	49,600.01	39,576.02	5,119,267
2025-02-28	48,000.01	48,250.01	47,100.01	47,300.01	37,740.85	3,770,843
2025-02-27	47,100.01	48,000.01	46,400.01	48,000.01	38,299.38	5,332,590
2025-02-26	45,500.01	47,950.01	45,150.01	47,100.01	37,581.27	7,753,800
2025-02-25	45,150.01	46,050.01	44,700.01	45,300.01	36,145.04	6,104,449
2025-02-24	42,150.01	45,000.01	42,100.01	45,000.01	35,905.67	6,530,611
2025-02-21	42,550.01	42,650.01	42,000.01	42,200.01	33,671.54	1,896,433
2025-02-20	42,950.01	43,400.01	42,550.01	42,550.01	33,950.80	3,312,858
2025-02-19	42,300.01	42,550.01	41,900.01	42,500.01	33,910.91	2,030,622
2025-02-18	42,000.01	42,350.01	41,800.01	41,950.01	33,472.06	1,750,144
2025-02-17	41,250.01	42,650.01	41,000.01	42,050.01	33,551.85	3,701,389
2025-02-14	41,500.01	41,950.01	40,900.01	41,200.01	32,873.63	2,641,067
2025-02-13	40,700.01	40,950.01	40,700.01	40,900.01	32,634.26	966,064
2025-02-12	41,000.01	41,600.01	40,750.01	40,800.01	32,554.47	1,305,953

← NewerPage 7 of 21 · 1,246 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.