FPT Securities JSC (HOSE:FTS)
Vietnam · Delayed Price · Currency is VND 40,050
+750 (1.91%)
At close: Aug 29, 2025
FPT Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 39,500.00 | 41,200.00 | 39,450.00 | 40,050.00 | 40,050.00 | 1.91% | 6,230,270 |
| Aug 28, 2025 | 38,800.00 | 39,350.00 | 38,750.00 | 39,300.00 | 39,300.00 | 1.42% | 2,713,084 |
| Aug 27, 2025 | 39,050.00 | 39,600.00 | 38,350.00 | 38,750.00 | 38,750.00 | 0.13% | 3,340,044 |
| Aug 26, 2025 | 37,050.00 | 38,950.00 | 37,050.00 | 38,700.00 | 38,700.00 | 4.31% | 3,914,426 |
| Aug 25, 2025 | 38,500.00 | 38,900.00 | 37,100.00 | 37,100.00 | 37,100.00 | -2.37% | 3,743,846 |
| Aug 22, 2025 | 40,000.00 | 40,050.00 | 37,800.00 | 38,000.00 | 38,000.00 | -5.82% | 6,868,824 |
| Aug 21, 2025 | 40,600.00 | 41,300.00 | 40,250.00 | 40,350.00 | 40,350.00 | 0.37% | 5,145,978 |
| Aug 20, 2025 | 40,900.00 | 41,600.00 | 39,000.00 | 40,200.00 | 40,200.00 | -1.47% | 6,774,921 |
| Aug 19, 2025 | 40,700.00 | 41,400.00 | 40,400.00 | 40,800.00 | 40,800.00 | 0.49% | 7,360,528 |
| Aug 18, 2025 | 41,200.00 | 41,600.00 | 40,550.00 | 40,600.00 | 40,600.00 | -1.46% | 5,168,847 |
| Aug 15, 2025 | 42,900.00 | 42,900.00 | 40,850.00 | 41,200.00 | 41,200.00 | -3.17% | 9,426,735 |
| Aug 14, 2025 | 42,950.00 | 44,450.00 | 42,450.00 | 42,550.00 | 42,550.00 | 0.24% | 10,501,980 |
| Aug 13, 2025 | 41,800.00 | 42,600.00 | 40,800.00 | 42,450.00 | 42,450.00 | 2.04% | 12,295,650 |
| Aug 12, 2025 | 41,900.00 | 42,950.00 | 41,350.00 | 41,600.00 | 41,600.00 | -0.48% | 7,675,661 |
| Aug 11, 2025 | 42,000.00 | 42,550.00 | 41,450.00 | 41,800.00 | 41,800.00 | - | 7,691,068 |
| Aug 8, 2025 | 43,000.00 | 43,550.00 | 41,400.00 | 41,800.00 | 41,800.00 | -2.34% | 7,410,578 |
| Aug 7, 2025 | 41,850.00 | 43,500.00 | 41,600.00 | 42,800.00 | 42,800.00 | 3.63% | 8,729,896 |
| Aug 6, 2025 | 41,350.00 | 41,350.00 | 40,750.00 | 41,300.00 | 41,300.00 | 1.35% | 3,946,298 |
| Aug 5, 2025 | 41,600.00 | 42,900.00 | 38,300.00 | 40,750.00 | 40,750.00 | -0.97% | 10,948,820 |
| Aug 4, 2025 | 40,800.00 | 41,200.00 | 40,350.00 | 41,150.00 | 41,150.00 | 0.73% | 3,229,063 |
| Aug 1, 2025 | 40,600.00 | 42,050.00 | 40,100.00 | 40,850.00 | 40,850.00 | -0.37% | 4,094,316 |
| Jul 31, 2025 | 41,150.00 | 41,500.00 | 39,900.00 | 41,000.00 | 41,000.00 | 0.37% | 5,628,183 |
| Jul 30, 2025 | 41,100.00 | 41,700.00 | 39,900.00 | 40,850.00 | 40,850.00 | -0.49% | 7,541,967 |
| Jul 29, 2025 | 45,100.00 | 45,100.00 | 41,050.00 | 41,050.00 | 41,050.00 | -6.92% | 12,880,260 |
| Jul 28, 2025 | 42,900.00 | 44,500.00 | 42,800.00 | 44,100.00 | 44,100.00 | 5.50% | 9,599,003 |
| Jul 25, 2025 | 40,750.00 | 42,400.00 | 40,600.00 | 41,800.00 | 41,800.00 | 3.21% | 10,168,710 |
| Jul 24, 2025 | 41,300.00 | 41,350.00 | 40,200.00 | 40,500.00 | 40,500.00 | -1.34% | 5,570,559 |
| Jul 23, 2025 | 41,000.00 | 41,950.00 | 40,650.00 | 41,050.00 | 41,050.00 | 0.86% | 8,087,044 |
| Jul 22, 2025 | 39,900.00 | 41,000.00 | 39,650.00 | 40,700.00 | 40,700.00 | 1.75% | 5,347,952 |
| Jul 21, 2025 | 41,100.00 | 41,400.00 | 40,000.00 | 40,000.00 | 40,000.00 | -2.68% | 8,293,910 |
| Jul 18, 2025 | 40,950.00 | 42,150.00 | 40,900.00 | 41,100.00 | 41,100.00 | -0.12% | 7,527,857 |
| Jul 17, 2025 | 41,800.00 | 42,300.00 | 41,000.00 | 41,150.00 | 41,150.00 | -0.96% | 5,675,921 |
| Jul 16, 2025 | 41,150.00 | 42,050.00 | 40,750.00 | 41,550.00 | 41,550.00 | 0.97% | 8,148,204 |
| Jul 15, 2025 | 42,000.00 | 43,250.00 | 41,100.00 | 41,150.00 | 41,150.00 | -1.56% | 9,263,733 |
| Jul 14, 2025 | 41,050.00 | 43,100.00 | 40,050.00 | 41,800.00 | 41,800.00 | 2.20% | 6,643,687 |
| Jul 11, 2025 | 40,050.00 | 41,750.00 | 39,350.00 | 40,900.00 | 40,900.00 | 2.12% | 10,805,720 |
| Jul 10, 2025 | 40,600.00 | 40,650.00 | 39,950.00 | 40,050.00 | 40,050.00 | -1.11% | 5,846,829 |
| Jul 9, 2025 | 40,050.00 | 41,500.00 | 40,000.00 | 40,500.00 | 40,500.00 | 1.25% | 8,451,741 |
| Jul 8, 2025 | 40,250.00 | 40,950.00 | 39,900.00 | 40,000.00 | 40,000.00 | 0.25% | 6,817,331 |
| Jul 7, 2025 | 39,750.00 | 40,200.00 | 39,400.00 | 39,900.00 | 39,900.00 | 1.27% | 5,281,864 |
| Jul 4, 2025 | 40,200.00 | 40,500.00 | 39,200.00 | 39,400.00 | 39,400.00 | -1.01% | 5,349,793 |
| Jul 3, 2025 | 39,900.00 | 40,950.00 | 38,900.00 | 39,800.00 | 39,800.00 | -0.13% | 9,145,378 |
| Jul 2, 2025 | 37,300.00 | 39,850.00 | 37,200.00 | 39,850.00 | 39,850.00 | 6.98% | 11,856,280 |
| Jul 1, 2025 | 37,800.00 | 37,800.00 | 37,100.00 | 37,250.00 | 37,250.00 | -1.19% | 2,859,732 |
| Jun 30, 2025 | 37,850.00 | 38,500.00 | 37,650.00 | 37,700.00 | 37,700.00 | 1.34% | 3,745,928 |
| Jun 27, 2025 | 37,250.00 | 37,650.00 | 36,900.00 | 37,200.00 | 37,200.00 | 0.54% | 3,420,027 |
| Jun 26, 2025 | 37,550.00 | 37,750.00 | 36,950.00 | 37,000.00 | 37,000.00 | -1.60% | 3,891,819 |
| Jun 25, 2025 | 37,600.00 | 38,400.00 | 37,250.00 | 37,600.00 | 37,600.00 | 0.13% | 4,112,650 |
| Jun 24, 2025 | 36,950.00 | 38,300.00 | 36,800.00 | 37,550.00 | 37,550.00 | 3.02% | 8,695,749 |
| Jun 23, 2025 | 36,250.00 | 36,450.00 | 36,000.00 | 36,450.00 | 36,450.00 | -0.95% | 2,331,300 |