FPT Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 41,100.01 | 41,400.01 | 40,800.01 | 41,000.01 | 32,714.05 | 1,242,670 |
| 2025-02-10 | 41,100.01 | 41,600.01 | 40,700.01 | 41,050.01 | 32,753.95 | 2,057,484 |
| 2025-02-07 | 41,350.01 | 41,450.01 | 41,150.01 | 41,150.01 | 32,833.74 | 1,274,251 |
| 2025-02-06 | 41,600.01 | 42,000.01 | 41,350.01 | 41,350.01 | 32,993.32 | 1,680,206 |
| 2025-02-05 | 41,900.01 | 41,900.01 | 41,400.01 | 41,400.01 | 33,033.21 | 1,247,631 |
| 2025-02-04 | 41,350.01 | 41,950.01 | 41,050.01 | 41,700.01 | 33,272.59 | 1,768,778 |
| 2025-02-03 | 40,950.01 | 41,400.01 | 40,800.01 | 40,900.01 | 32,634.26 | 1,175,394 |
| 2025-01-24 | 41,600.01 | 41,700.01 | 41,250.01 | 41,400.01 | 33,033.21 | 1,434,697 |
| 2025-01-23 | 41,000.01 | 42,000.01 | 40,750.01 | 41,600.01 | 33,192.79 | 2,406,327 |
| 2025-01-22 | 41,050.01 | 41,100.01 | 40,700.01 | 40,700.01 | 32,474.68 | 1,194,028 |
| 2025-01-21 | 41,000.01 | 41,400.01 | 40,800.01 | 40,850.01 | 32,594.37 | 1,327,951 |
| 2025-01-20 | 41,700.01 | 41,700.01 | 40,850.01 | 40,850.01 | 32,594.37 | 1,181,928 |
| 2025-01-17 | 40,950.01 | 41,150.01 | 40,800.01 | 40,900.01 | 32,634.26 | 1,391,901 |
| 2025-01-16 | 41,300.01 | 42,250.01 | 40,900.01 | 41,050.01 | 32,753.95 | 2,136,013 |
| 2025-01-15 | 40,600.01 | 41,100.01 | 40,350.01 | 40,800.01 | 32,554.47 | 1,061,291 |
| 2025-01-14 | 40,850.01 | 40,900.01 | 40,300.01 | 40,300.01 | 32,155.52 | 920,326 |
| 2025-01-13 | 39,450.01 | 40,900.01 | 39,300.01 | 40,850.01 | 32,594.37 | 2,083,620 |
| 2025-01-10 | 40,400.01 | 40,750.01 | 39,500.01 | 39,500.01 | 31,517.20 | 1,785,718 |
| 2025-01-09 | 41,100.01 | 41,100.01 | 40,400.01 | 40,400.01 | 32,235.31 | 913,550 |
| 2025-01-08 | 40,200.01 | 41,100.01 | 40,200.01 | 40,900.01 | 32,634.26 | 1,381,941 |
| 2025-01-07 | 40,600.01 | 40,950.01 | 40,050.01 | 40,400.01 | 32,235.31 | 1,601,435 |
| 2025-01-06 | 41,100.01 | 41,550.01 | 39,950.01 | 40,400.01 | 32,235.31 | 2,274,195 |
| 2025-01-03 | 42,200.01 | 42,300.01 | 41,200.01 | 41,200.01 | 32,873.63 | 3,038,914 |
| 2025-01-02 | 42,300.01 | 42,600.01 | 42,050.01 | 42,300.01 | 33,751.33 | 1,067,341 |
| 2024-12-31 | 42,550.01 | 42,800.01 | 42,200.01 | 42,200.01 | 33,671.54 | 1,313,697 |
| 2024-12-30 | 42,800.01 | 43,400.01 | 42,800.01 | 42,800.01 | 34,150.28 | 1,392,710 |
| 2024-12-27 | 43,000.01 | 43,100.01 | 42,500.01 | 42,800.01 | 34,150.28 | 1,557,512 |
| 2024-12-26 | 42,850.01 | 43,200.01 | 42,750.01 | 42,750.01 | 34,110.38 | 880,275 |
| 2024-12-25 | 42,350.01 | 43,800.01 | 42,200.01 | 42,850.01 | 34,190.17 | 2,517,526 |
| 2024-12-24 | 42,600.01 | 42,800.01 | 42,000.01 | 42,050.01 | 33,551.85 | 2,244,066 |
| 2024-12-23 | 42,800.01 | 43,100.01 | 42,700.01 | 42,700.01 | 34,070.49 | 1,136,432 |
| 2024-12-20 | 43,200.01 | 43,200.01 | 42,600.01 | 42,600.01 | 33,990.70 | 1,425,380 |
| 2024-12-19 | 42,600.01 | 43,100.01 | 42,500.01 | 42,950.01 | 34,269.96 | 2,738,955 |
| 2024-12-18 | 43,000.01 | 43,500.01 | 42,600.01 | 43,500.01 | 34,708.81 | 1,709,972 |
| 2024-12-17 | 43,750.01 | 43,800.01 | 42,850.01 | 42,850.01 | 34,190.17 | 1,980,770 |
| 2024-12-16 | 43,400.01 | 43,750.01 | 43,000.01 | 43,550.01 | 34,748.71 | 1,342,132 |
| 2024-12-13 | 43,500.01 | 43,900.01 | 43,300.01 | 43,400.01 | 34,629.02 | 1,962,862 |
| 2024-12-12 | 43,950.01 | 44,300.01 | 43,500.01 | 43,500.01 | 34,708.81 | 6,910,067 |
| 2024-12-11 | 44,100.01 | 44,450.01 | 43,650.01 | 43,900.01 | 35,027.97 | 2,840,595 |
| 2024-12-10 | 43,850.01 | 44,150.01 | 43,500.01 | 44,000.01 | 35,107.76 | 2,018,159 |
| 2024-12-09 | 43,750.01 | 44,100.01 | 43,550.01 | 44,000.01 | 35,107.76 | 2,664,419 |
| 2024-12-06 | 44,200.01 | 44,200.01 | 43,350.01 | 43,700.01 | 34,868.39 | 2,760,251 |
| 2024-12-05 | 40,950.01 | 43,800.01 | 40,050.01 | 43,800.01 | 34,948.18 | 7,165,014 |
| 2024-12-04 | 41,750.01 | 42,000.01 | 40,600.01 | 40,950.01 | 32,674.16 | 2,790,017 |
| 2024-12-03 | 41,850.01 | 42,500.01 | 41,650.01 | 41,800.01 | 33,352.38 | 2,162,875 |
| 2024-12-02 | 42,450.01 | 42,450.01 | 41,800.01 | 41,850.01 | 33,392.27 | 1,298,572 |
| 2024-11-29 | 41,700.01 | 42,200.01 | 41,550.01 | 42,000.01 | 33,511.96 | 1,852,268 |
| 2024-11-28 | 42,200.01 | 42,350.01 | 41,700.01 | 41,700.01 | 33,272.59 | 2,021,789 |
| 2024-11-27 | 41,800.01 | 42,350.01 | 41,700.01 | 41,800.01 | 33,352.38 | 1,433,608 |
| 2024-11-26 | 41,600.01 | 42,700.01 | 41,600.01 | 42,150.01 | 33,631.64 | 2,435,730 |
| 2024-11-25 | 41,300.01 | 41,850.01 | 40,750.01 | 41,600.01 | 33,192.79 | 1,848,880 |
| 2024-11-22 | 41,700.01 | 41,800.01 | 41,150.01 | 41,250.01 | 32,913.53 | 1,624,304 |
| 2024-11-21 | 41,500.01 | 42,000.01 | 41,250.01 | 41,900.01 | 33,432.17 | 1,288,771 |
| 2024-11-20 | 40,450.01 | 42,400.01 | 39,150.01 | 41,350.01 | 32,993.32 | 3,962,507 |
| 2024-11-19 | 41,350.01 | 41,650.01 | 40,500.01 | 40,500.01 | 32,315.10 | 1,317,811 |
| 2024-11-18 | 40,300.01 | 42,350.01 | 40,300.01 | 41,350.01 | 32,993.32 | 3,138,860 |
| 2024-11-15 | 41,000.01 | 41,450.01 | 40,000.01 | 40,500.01 | 32,315.10 | 3,456,727 |
| 2024-11-14 | 42,400.01 | 43,450.01 | 41,500.01 | 41,500.01 | 33,113.00 | 2,945,744 |
| 2024-11-13 | 42,500.01 | 42,900.01 | 41,950.01 | 42,750.01 | 34,110.38 | 2,125,970 |
| 2024-11-12 | 43,450.01 | 44,200.01 | 42,900.01 | 42,950.01 | 34,269.96 | 2,415,523 |
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.