FPT Securities JSC (HOSE:FTS)
Vietnam · Delayed Price · Currency is VND 31,850
0.00 (0.00%)
At close: Feb 9, 2026
FPT Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 32,950.00 | 33,200.00 | 31,500.00 | 31,800.00 | 31,800.00 | -3.49% | 1,746,077 |
| Dec 31, 2025 | 33,600.00 | 33,850.00 | 32,950.00 | 32,950.00 | 32,950.00 | -1.93% | 1,780,000 |
| Dec 30, 2025 | 34,650.00 | 34,650.00 | 33,600.00 | 33,600.00 | 33,600.00 | -2.04% | 1,025,648 |
| Dec 29, 2025 | 34,500.00 | 34,750.00 | 33,800.00 | 34,300.00 | 34,300.00 | -0.15% | 1,174,092 |
| Dec 26, 2025 | 33,600.00 | 34,850.00 | 33,150.00 | 34,350.00 | 34,350.00 | 2.54% | 3,035,519 |
| Dec 25, 2025 | 33,650.00 | 34,550.00 | 33,500.00 | 33,500.00 | 33,500.00 | -0.30% | 2,373,931 |
| Dec 24, 2025 | 33,600.00 | 34,050.00 | 33,400.00 | 33,600.00 | 33,600.00 | -0.59% | 1,206,843 |
| Dec 23, 2025 | 33,800.00 | 34,250.00 | 33,300.00 | 33,800.00 | 33,800.00 | -1.31% | 1,189,762 |
| Dec 22, 2025 | 34,150.00 | 34,250.00 | 33,750.00 | 34,250.00 | 34,250.00 | 0.29% | 1,211,195 |
| Dec 19, 2025 | 32,100.00 | 34,150.00 | 31,900.00 | 34,150.00 | 34,150.00 | 6.72% | 4,141,706 |
| Dec 18, 2025 | 31,900.00 | 32,150.00 | 31,850.00 | 32,000.00 | 32,000.00 | 0.47% | 580,156 |
| Dec 17, 2025 | 32,550.00 | 32,700.00 | 31,850.00 | 31,850.00 | 31,850.00 | -2.00% | 595,941 |
| Dec 16, 2025 | 32,250.00 | 32,900.00 | 31,450.00 | 32,500.00 | 32,500.00 | 2.20% | 1,054,973 |
| Dec 15, 2025 | 32,000.00 | 32,500.00 | 31,750.00 | 31,800.00 | 31,800.00 | -0.63% | 632,059 |
| Dec 12, 2025 | 33,000.00 | 33,350.00 | 32,000.00 | 32,000.00 | 32,000.00 | -2.88% | 1,490,658 |
| Dec 11, 2025 | 33,350.00 | 33,500.00 | 32,700.00 | 32,950.00 | 32,950.00 | -1.20% | 606,397 |
| Dec 10, 2025 | 31,950.00 | 33,900.00 | 31,950.00 | 33,350.00 | 33,350.00 | 4.38% | 1,511,463 |
| Dec 9, 2025 | 32,000.00 | 32,400.00 | 31,400.00 | 31,950.00 | 31,950.00 | -0.47% | 1,077,888 |
| Dec 8, 2025 | 32,400.00 | 32,700.00 | 32,100.00 | 32,100.00 | 32,100.00 | -1.08% | 698,057 |
| Dec 5, 2025 | 33,100.00 | 33,300.00 | 32,450.00 | 32,450.00 | 32,450.00 | -1.67% | 641,050 |
| Dec 4, 2025 | 32,800.00 | 33,200.00 | 32,800.00 | 33,000.00 | 33,000.00 | 1.38% | 802,146 |
| Dec 3, 2025 | 32,450.00 | 33,000.00 | 32,300.00 | 32,550.00 | 32,550.00 | 0.77% | 596,772 |
| Dec 2, 2025 | 32,600.00 | 32,600.00 | 31,750.00 | 32,300.00 | 32,300.00 | 0.31% | 780,198 |
| Dec 1, 2025 | 32,500.00 | 32,600.00 | 32,050.00 | 32,200.00 | 32,200.00 | -0.62% | 486,505 |
| Nov 28, 2025 | 32,700.00 | 32,950.00 | 32,400.00 | 32,400.00 | 32,400.00 | -1.07% | 647,976 |