FPT Securities JSC (HOSE:FTS)
Vietnam · Delayed Price · Currency is VND 24,750
-1,600 (-6.07%)
At close: Mar 20, 2026
FPT Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 24,450.00 | 25,450.00 | 23,950.00 | 23,950.00 | 23,950.00 | -3.23% | 1,852,284 |
| Mar 20, 2026 | 26,100.00 | 26,800.00 | 24,750.00 | 24,750.00 | 24,750.00 | -6.07% | 1,203,617 |
| Mar 19, 2026 | 27,000.00 | 27,200.00 | 26,350.00 | 26,350.00 | 26,350.00 | -3.83% | 1,140,312 |
| Mar 18, 2026 | 27,600.00 | 27,750.00 | 27,000.00 | 27,400.00 | 27,400.00 | -0.54% | 556,244 |
| Mar 17, 2026 | 27,900.00 | 28,250.00 | 27,500.00 | 27,550.00 | 27,550.00 | 0.36% | 559,648 |
| Mar 16, 2026 | 27,400.00 | 27,950.00 | 27,400.00 | 27,450.00 | 27,450.00 | 0.55% | 454,744 |
| Mar 13, 2026 | 27,250.00 | 27,900.00 | 27,150.00 | 27,300.00 | 27,300.00 | -2.15% | 950,244 |
| Mar 12, 2026 | 28,000.00 | 28,500.00 | 27,750.00 | 27,900.00 | 27,900.00 | -1.93% | 734,615 |
| Mar 11, 2026 | 27,300.00 | 29,000.00 | 27,150.00 | 28,450.00 | 28,450.00 | 3.83% | 1,251,219 |
| Mar 10, 2026 | 27,800.00 | 28,600.00 | 26,950.00 | 27,400.00 | 27,400.00 | -1.26% | 1,844,922 |
| Mar 9, 2026 | 27,750.00 | 29,700.00 | 27,750.00 | 27,750.00 | 27,750.00 | -6.88% | 1,286,507 |
| Mar 6, 2026 | 31,800.00 | 31,950.00 | 29,750.00 | 29,800.00 | 29,800.00 | -6.73% | 3,649,956 |
| Mar 5, 2026 | 32,000.00 | 33,150.00 | 31,950.00 | 31,950.00 | 31,950.00 | 0.79% | 2,315,562 |
| Mar 4, 2026 | 31,900.00 | 31,900.00 | 29,950.00 | 31,700.00 | 31,700.00 | -0.63% | 2,007,072 |
| Mar 3, 2026 | 31,400.00 | 32,550.00 | 31,300.00 | 31,900.00 | 31,900.00 | 1.92% | 839,141 |
| Mar 2, 2026 | 30,750.00 | 32,450.00 | 30,750.00 | 31,300.00 | 31,300.00 | -3.99% | 1,851,539 |
| Feb 27, 2026 | 32,950.00 | 33,400.00 | 32,300.00 | 32,600.00 | 32,600.00 | -0.91% | 1,053,499 |
| Feb 26, 2026 | 32,950.00 | 33,100.00 | 32,500.00 | 32,900.00 | 32,900.00 | -0.15% | 460,495 |
| Feb 25, 2026 | 33,000.00 | 33,200.00 | 32,600.00 | 32,950.00 | 32,950.00 | -0.75% | 911,000 |
| Feb 24, 2026 | 32,700.00 | 33,550.00 | 32,600.00 | 33,200.00 | 33,200.00 | 0.76% | 1,475,236 |
| Feb 23, 2026 | 33,000.00 | 33,000.00 | 32,650.00 | 32,950.00 | 32,950.00 | 0.46% | 462,114 |
| Feb 13, 2026 | 32,000.00 | 32,900.00 | 32,000.00 | 32,800.00 | 32,800.00 | 0.92% | 803,379 |
| Feb 12, 2026 | 32,800.00 | 32,800.00 | 32,100.00 | 32,500.00 | 32,500.00 | -0.31% | 414,798 |
| Feb 11, 2026 | 31,750.00 | 32,600.00 | 31,750.00 | 32,600.00 | 32,600.00 | 2.19% | 625,403 |
| Feb 10, 2026 | 32,150.00 | 32,300.00 | 31,400.00 | 31,900.00 | 31,900.00 | 0.16% | 725,105 |
| Feb 9, 2026 | 31,900.00 | 32,150.00 | 31,800.00 | 31,850.00 | 31,850.00 | - | 468,538 |
| Feb 6, 2026 | 32,350.00 | 32,400.00 | 31,850.00 | 31,850.00 | 31,850.00 | -2.30% | 1,297,973 |
| Feb 5, 2026 | 33,350.00 | 33,350.00 | 32,600.00 | 32,600.00 | 32,600.00 | -1.81% | 650,422 |
| Feb 4, 2026 | 33,000.00 | 33,700.00 | 33,000.00 | 33,200.00 | 33,200.00 | 1.07% | 1,017,544 |
| Feb 3, 2026 | 33,000.00 | 33,100.00 | 32,600.00 | 32,850.00 | 32,850.00 | 0.77% | 845,207 |
| Feb 2, 2026 | 32,200.00 | 32,950.00 | 32,200.00 | 32,600.00 | 32,600.00 | -0.91% | 792,266 |
| Jan 30, 2026 | 32,600.00 | 33,050.00 | 32,400.00 | 32,900.00 | 32,900.00 | 0.92% | 1,121,769 |
| Jan 29, 2026 | 32,350.00 | 32,800.00 | 32,350.00 | 32,600.00 | 32,600.00 | 0.46% | 421,386 |
| Jan 28, 2026 | 32,250.00 | 32,750.00 | 32,100.00 | 32,450.00 | 32,450.00 | 0.62% | 924,127 |
| Jan 27, 2026 | 31,950.00 | 32,500.00 | 31,950.00 | 32,250.00 | 32,250.00 | - | 1,206,838 |
| Jan 26, 2026 | 32,450.00 | 32,900.00 | 31,950.00 | 32,250.00 | 32,250.00 | -1.07% | 1,018,230 |
| Jan 23, 2026 | 32,850.00 | 33,600.00 | 32,500.00 | 32,600.00 | 32,600.00 | -0.76% | 874,887 |
| Jan 22, 2026 | 32,950.00 | 33,100.00 | 32,350.00 | 32,850.00 | 32,850.00 | 1.55% | 1,159,208 |
| Jan 21, 2026 | 33,250.00 | 33,300.00 | 32,100.00 | 32,350.00 | 32,350.00 | -2.71% | 2,352,669 |
| Jan 20, 2026 | 34,200.00 | 34,200.00 | 33,250.00 | 33,250.00 | 33,250.00 | -1.92% | 1,901,575 |
| Jan 19, 2026 | 34,500.00 | 34,600.00 | 33,900.00 | 33,900.00 | 33,900.00 | -1.02% | 1,235,321 |
| Jan 16, 2026 | 33,700.00 | 35,400.00 | 33,500.00 | 34,250.00 | 34,250.00 | 1.78% | 3,427,735 |
| Jan 15, 2026 | 33,400.00 | 34,250.00 | 33,400.00 | 33,650.00 | 33,650.00 | -1.03% | 1,399,643 |
| Jan 14, 2026 | 34,000.00 | 34,400.00 | 33,400.00 | 34,000.00 | 34,000.00 | - | 2,275,610 |
| Jan 13, 2026 | 34,650.00 | 35,050.00 | 33,900.00 | 34,000.00 | 34,000.00 | -1.59% | 2,263,113 |
| Jan 12, 2026 | 32,500.00 | 34,550.00 | 32,450.00 | 34,550.00 | 34,550.00 | 6.97% | 3,837,171 |
| Jan 9, 2026 | 33,300.00 | 33,350.00 | 32,200.00 | 32,300.00 | 32,300.00 | -1.22% | 1,170,212 |
| Jan 8, 2026 | 32,800.00 | 33,300.00 | 32,050.00 | 32,700.00 | 32,700.00 | 0.15% | 1,368,573 |
| Jan 7, 2026 | 32,250.00 | 32,950.00 | 32,050.00 | 32,650.00 | 32,650.00 | 1.40% | 997,864 |
| Jan 6, 2026 | 31,800.00 | 32,550.00 | 31,300.00 | 32,200.00 | 32,200.00 | 1.26% | 1,345,032 |