FPT Securities JSC (HOSE:FTS)
Vietnam · Delayed Price · Currency is VND 35,350
+600 (1.73%)
At close: Oct 30, 2025
FPT Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 35,400.00 | 36,150.00 | 35,000.00 | 35,000.00 | 35,000.00 | -0.99% | 2,829,212 |
| Oct 30, 2025 | 35,100.00 | 35,450.00 | 34,750.00 | 35,350.00 | 35,350.00 | 1.73% | 2,028,867 |
| Oct 29, 2025 | 35,300.00 | 35,550.00 | 34,750.00 | 34,750.00 | 34,750.00 | -1.84% | 1,729,650 |
| Oct 28, 2025 | 34,700.00 | 35,500.00 | 34,550.00 | 35,400.00 | 35,400.00 | 2.76% | 1,999,067 |
| Oct 27, 2025 | 33,400.00 | 35,050.00 | 33,150.00 | 34,450.00 | 34,450.00 | 5.03% | 4,976,330 |
| Oct 24, 2025 | 33,150.00 | 33,150.00 | 32,200.00 | 32,800.00 | 32,800.00 | -0.91% | 1,130,764 |
| Oct 23, 2025 | 34,000.00 | 34,000.00 | 33,100.00 | 33,100.00 | 33,100.00 | -2.65% | 876,105 |
| Oct 22, 2025 | 33,750.00 | 34,100.00 | 32,800.00 | 34,000.00 | 34,000.00 | 1.64% | 1,245,957 |
| Oct 21, 2025 | 31,950.00 | 33,750.00 | 30,700.00 | 33,450.00 | 33,450.00 | 4.69% | 3,169,318 |
| Oct 20, 2025 | 34,050.00 | 34,550.00 | 31,950.00 | 31,950.00 | 31,950.00 | -6.99% | 2,445,325 |
| Oct 17, 2025 | 34,650.00 | 35,200.00 | 34,350.00 | 34,350.00 | 34,350.00 | -0.15% | 2,038,177 |
| Oct 16, 2025 | 34,750.00 | 34,800.00 | 34,350.00 | 34,400.00 | 34,400.00 | -1.01% | 1,976,025 |
| Oct 15, 2025 | 35,300.00 | 35,400.00 | 34,600.00 | 34,750.00 | 34,750.00 | -1.56% | 2,131,920 |
| Oct 14, 2025 | 35,800.00 | 36,300.00 | 35,100.00 | 35,300.00 | 35,300.00 | -0.70% | 2,680,471 |
| Oct 13, 2025 | 35,900.00 | 35,900.00 | 35,300.00 | 35,550.00 | 35,550.00 | -1.39% | 1,737,184 |
| Oct 10, 2025 | 36,050.00 | 36,400.00 | 35,900.00 | 36,050.00 | 36,050.00 | 0.56% | 1,299,522 |
| Oct 9, 2025 | 36,050.00 | 36,350.00 | 35,750.00 | 35,850.00 | 35,850.00 | -0.69% | 1,134,869 |
| Oct 8, 2025 | 36,950.00 | 36,950.00 | 36,000.00 | 36,100.00 | 36,100.00 | - | 1,499,071 |
| Oct 7, 2025 | 37,450.00 | 37,450.00 | 36,000.00 | 36,100.00 | 36,100.00 | -2.70% | 1,748,642 |
| Oct 6, 2025 | 35,300.00 | 37,150.00 | 35,200.00 | 37,100.00 | 37,100.00 | 6.00% | 3,066,744 |
| Oct 3, 2025 | 34,600.00 | 35,450.00 | 33,750.00 | 35,000.00 | 35,000.00 | 1.16% | 2,591,957 |
| Oct 2, 2025 | 35,300.00 | 35,550.00 | 34,500.00 | 34,600.00 | 34,600.00 | -1.98% | 1,569,712 |
| Oct 1, 2025 | 35,950.00 | 36,000.00 | 35,200.00 | 35,300.00 | 35,300.00 | -1.81% | 2,111,462 |
| Sep 30, 2025 | 36,350.00 | 36,650.00 | 35,300.00 | 35,950.00 | 35,950.00 | -0.83% | 1,780,000 |
| Sep 29, 2025 | 36,600.00 | 36,850.00 | 36,200.00 | 36,250.00 | 36,250.00 | -0.82% | 1,178,088 |
| Sep 26, 2025 | 36,550.00 | 37,350.00 | 36,500.00 | 36,550.00 | 36,550.00 | -0.41% | 1,118,520 |
| Sep 25, 2025 | 37,200.00 | 37,200.00 | 36,700.00 | 36,700.00 | 36,700.00 | -0.68% | 978,436 |
| Sep 24, 2025 | 36,400.00 | 36,950.00 | 36,050.00 | 36,950.00 | 36,950.00 | 1.51% | 1,167,565 |
| Sep 23, 2025 | 36,600.00 | 36,800.00 | 36,350.00 | 36,400.00 | 36,400.00 | 0.55% | 737,862 |
| Sep 22, 2025 | 37,200.00 | 37,400.00 | 36,200.00 | 36,200.00 | 36,200.00 | -2.43% | 1,761,703 |
| Sep 19, 2025 | 37,750.00 | 37,800.00 | 37,100.00 | 37,100.00 | 37,100.00 | -0.80% | 1,352,212 |
| Sep 18, 2025 | 37,850.00 | 38,100.00 | 37,200.00 | 37,400.00 | 37,400.00 | -1.06% | 1,387,631 |
| Sep 17, 2025 | 37,800.00 | 38,600.00 | 37,650.00 | 37,800.00 | 37,800.00 | 0.40% | 2,424,628 |
| Sep 16, 2025 | 38,300.00 | 38,700.00 | 37,600.00 | 37,650.00 | 37,650.00 | -0.66% | 1,999,039 |
| Sep 15, 2025 | 37,800.00 | 38,000.00 | 37,550.00 | 37,900.00 | 37,900.00 | 1.61% | 1,822,385 |
| Sep 12, 2025 | 37,300.00 | 37,550.00 | 37,250.00 | 37,300.00 | 37,300.00 | 0.40% | 1,717,204 |
| Sep 11, 2025 | 37,650.00 | 37,650.00 | 36,050.00 | 37,150.00 | 37,150.00 | -1.33% | 3,404,100 |
| Sep 10, 2025 | 38,250.00 | 38,250.00 | 37,150.00 | 37,650.00 | 37,650.00 | -0.40% | 1,908,071 |
| Sep 9, 2025 | 37,500.00 | 37,800.00 | 37,100.00 | 37,800.00 | 37,800.00 | 0.80% | 2,749,084 |
| Sep 8, 2025 | 38,600.00 | 39,100.00 | 37,500.00 | 37,500.00 | 37,500.00 | -3.47% | 4,229,761 |
| Sep 5, 2025 | 40,400.00 | 40,800.00 | 38,500.00 | 38,850.00 | 38,850.00 | -3.00% | 4,765,260 |
| Sep 4, 2025 | 40,350.00 | 40,400.00 | 39,850.00 | 40,050.00 | 40,050.00 | -0.12% | 3,160,875 |
| Sep 3, 2025 | 40,300.00 | 40,500.00 | 39,700.00 | 40,100.00 | 40,100.00 | 0.12% | 2,963,178 |
| 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 |