FPT Securities JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 42,900.01 | 43,300.01 | 42,200.01 | 43,300.01 | 34,549.23 | 2,313,157 |
| 2024-11-08 | 42,750.01 | 43,500.01 | 42,450.01 | 42,900.01 | 34,230.07 | 2,176,911 |
| 2024-11-07 | 43,450.01 | 43,500.01 | 42,700.01 | 42,750.01 | 34,110.38 | 1,423,928 |
| 2024-11-06 | 42,950.01 | 43,150.01 | 42,550.01 | 43,100.01 | 34,389.65 | 2,169,288 |
| 2024-11-05 | 42,800.01 | 43,000.01 | 42,300.01 | 42,550.01 | 33,950.80 | 874,830 |
| 2024-11-04 | 41,250.01 | 43,200.01 | 40,700.01 | 42,900.01 | 34,230.07 | 2,987,610 |
| 2024-11-01 | 41,600.01 | 41,800.01 | 40,950.01 | 41,250.01 | 32,913.53 | 1,492,535 |
| 2024-10-31 | 41,500.01 | 42,000.01 | 41,450.01 | 41,800.01 | 33,352.38 | 1,126,268 |
| 2024-10-30 | 41,800.01 | 41,800.01 | 41,300.01 | 41,500.01 | 33,113.00 | 1,167,287 |
| 2024-10-29 | 41,650.01 | 41,950.01 | 41,550.01 | 41,600.01 | 33,192.79 | 1,308,131 |
| 2024-10-28 | 40,850.01 | 41,950.01 | 40,850.01 | 41,700.01 | 33,272.59 | 1,301,234 |
| 2024-10-25 | 41,000.01 | 41,150.01 | 40,850.01 | 40,850.01 | 32,594.37 | 1,575,420 |
| 2024-10-24 | 42,000.01 | 42,000.01 | 40,600.01 | 40,600.01 | 32,394.89 | 1,555,213 |
| 2024-10-23 | 41,200.01 | 42,100.01 | 41,200.01 | 41,900.01 | 33,432.17 | 1,780,515 |
| 2024-10-22 | 42,350.01 | 42,650.01 | 40,500.01 | 41,500.01 | 33,113.00 | 3,557,883 |
| 2024-10-21 | 43,250.01 | 43,500.01 | 42,500.01 | 42,500.01 | 33,910.91 | 3,070,979 |
| 2024-10-18 | 43,600.01 | 44,200.01 | 43,600.01 | 43,700.01 | 34,868.39 | 1,443,893 |
| 2024-10-17 | 43,800.01 | 44,200.01 | 42,650.01 | 43,900.01 | 35,027.97 | 2,763,760 |
| 2024-10-16 | 44,250.01 | 44,250.01 | 43,550.01 | 43,600.01 | 34,788.60 | 1,730,421 |
| 2024-10-15 | 44,200.01 | 45,050.01 | 44,000.01 | 44,000.01 | 35,107.76 | 1,765,995 |
| 2024-10-14 | 45,200.01 | 45,200.01 | 44,600.01 | 44,600.01 | 35,586.51 | 1,566,224 |
| 2024-10-11 | 44,200.01 | 44,800.01 | 44,200.01 | 44,700.01 | 35,666.30 | 1,401,180 |
| 2024-10-10 | 44,500.01 | 45,050.01 | 44,300.01 | 44,300.01 | 35,347.13 | 1,915,309 |
| 2024-10-09 | 44,500.01 | 44,850.01 | 44,000.01 | 44,400.01 | 35,426.93 | 2,259,675 |
| 2024-10-08 | 45,300.01 | 45,400.01 | 44,200.01 | 44,400.01 | 35,426.93 | 3,154,106 |
| 2024-10-07 | 44,450.01 | 45,200.01 | 44,200.01 | 45,200.01 | 36,065.25 | 1,921,601 |
| 2024-10-04 | 44,400.01 | 44,900.01 | 44,000.01 | 44,200.01 | 35,267.34 | 2,512,807 |
| 2024-10-03 | 45,250.01 | 45,600.01 | 43,500.01 | 44,350.01 | 35,387.03 | 4,848,711 |
| 2024-10-02 | 45,700.01 | 45,950.01 | 45,200.01 | 45,250.01 | 36,105.14 | 3,285,875 |
| 2024-10-01 | 46,400.01 | 47,200.01 | 45,850.01 | 46,000.01 | 36,703.57 | 4,515,235 |
| 2024-09-30 | 45,500.01 | 46,200.01 | 45,200.01 | 46,000.01 | 36,703.57 | 2,961,353 |
| 2024-09-27 | 45,400.01 | 45,700.01 | 45,000.01 | 45,500.01 | 36,304.62 | 2,710,883 |
| 2024-09-26 | 45,800.01 | 45,950.01 | 45,300.01 | 45,300.01 | 36,145.04 | 3,320,360 |
| 2024-09-25 | 45,150.01 | 46,200.01 | 45,150.01 | 45,700.01 | 36,464.20 | 4,831,650 |
| 2024-09-24 | 44,600.01 | 45,000.01 | 44,450.01 | 45,000.01 | 35,905.67 | 2,071,157 |
| 2024-09-23 | 44,800.01 | 45,300.01 | 44,000.01 | 44,500.01 | 35,506.72 | 2,517,889 |
| 2024-09-20 | 45,300.01 | 45,300.01 | 44,500.01 | 44,800.01 | 35,746.09 | 5,516,026 |
| 2024-09-19 | 45,400.01 | 45,400.01 | 44,450.01 | 44,700.01 | 35,666.30 | 3,016,166 |
| 2024-09-18 | 44,800.01 | 45,650.01 | 44,400.01 | 44,800.01 | 35,746.09 | 5,207,960 |
| 2024-09-17 | 43,600.01 | 44,600.01 | 43,200.01 | 44,600.01 | 35,586.51 | 4,243,953 |
| 2024-09-16 | 44,100.01 | 44,100.01 | 43,200.01 | 43,200.01 | 34,469.44 | 2,389,145 |
| 2024-09-13 | 43,000.01 | 44,500.01 | 43,000.01 | 44,000.01 | 35,107.76 | 5,540,226 |
| 2024-09-12 | 43,400.01 | 43,450.01 | 42,900.01 | 43,000.01 | 34,309.86 | 1,758,735 |
| 2024-09-11 | 42,050.01 | 43,450.01 | 41,550.01 | 43,000.01 | 34,309.86 | 3,968,073 |
| 2024-09-10 | 43,600.01 | 43,600.01 | 42,100.01 | 42,100.01 | 33,591.75 | 4,046,481 |
| 2024-09-09 | 42,900.01 | 43,550.01 | 42,850.01 | 43,300.01 | 34,549.23 | 1,800,359 |
| 2024-09-06 | 43,250.01 | 43,650.01 | 42,600.01 | 43,300.01 | 34,549.23 | 2,851,122 |
| 2024-09-05 | 44,400.01 | 45,200.01 | 43,150.01 | 43,400.01 | 34,629.02 | 4,919,980 |
| 2024-09-04 | 43,000.01 | 44,450.01 | 42,850.01 | 44,200.01 | 35,267.34 | 4,391,331 |
| 2024-08-30 | 42,900.01 | 43,950.01 | 42,850.01 | 43,700.01 | 34,868.39 | 3,074,730 |
| 2024-08-29 | 42,950.01 | 43,500.01 | 42,700.01 | 42,900.01 | 34,230.07 | 2,307,349 |
| 2024-08-28 | 43,800.01 | 43,900.01 | 42,500.01 | 42,900.01 | 34,230.07 | 4,929,176 |
| 2024-08-27 | 43,600.01 | 44,100.01 | 43,500.01 | 43,650.01 | 34,828.50 | 2,427,865 |
| 2024-08-26 | 44,600.01 | 44,650.01 | 43,600.01 | 43,650.01 | 34,828.50 | 3,824,930 |
| 2024-08-23 | 43,600.01 | 44,600.01 | 43,250.01 | 44,250.01 | 35,307.24 | 4,601,145 |
| 2024-08-22 | 43,300.01 | 44,000.01 | 42,900.01 | 43,600.01 | 34,788.60 | 3,043,633 |
| 2024-08-21 | 43,000.01 | 43,400.01 | 42,700.01 | 43,250.01 | 34,509.34 | 3,331,008 |
| 2024-08-20 | 43,000.01 | 44,800.01 | 42,650.01 | 43,000.01 | 34,309.86 | 5,649,368 |
| 2024-08-19 | 43,800.01 | 43,800.01 | 42,850.01 | 43,250.01 | 34,509.34 | 3,359,443 |
| 2024-08-16 | 40,950.01 | 43,400.01 | 40,650.01 | 43,400.01 | 34,629.02 | 8,796,577 |
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.