FPT Securities JSC (HOSE:FTS)
Vietnam · Delayed Price · Currency is VND 21,600
-1,400 (-6.09%)
At close: Jul 24, 2026
FPT Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 23,150.00 | 23,700.00 | 21,400.00 | 23,000.00 | 23,000.00 | 1.32% | 1,379,547 |
| Jul 22, 2026 | 22,400.00 | 23,250.00 | 22,050.00 | 22,700.00 | 22,700.00 | 3.18% | 1,736,150 |
| Jul 21, 2026 | 22,600.00 | 23,250.00 | 22,000.00 | 22,000.00 | 22,000.00 | -2.44% | 1,374,453 |
| Jul 20, 2026 | 23,950.00 | 23,950.00 | 22,550.00 | 22,550.00 | 22,550.00 | -6.82% | 2,468,900 |
| Jul 17, 2026 | 25,000.00 | 25,350.00 | 24,200.00 | 24,200.00 | 24,200.00 | -3.39% | 907,795 |
| Jul 16, 2026 | 24,550.00 | 25,400.00 | 23,950.00 | 25,050.00 | 25,050.00 | - | 2,135,301 |
| Jul 15, 2026 | 25,600.00 | 26,150.00 | 24,600.00 | 25,050.00 | 25,050.00 | -2.34% | 1,180,943 |
| Jul 14, 2026 | 25,500.00 | 26,050.00 | 25,000.00 | 25,650.00 | 25,650.00 | -0.39% | 1,093,283 |
| Jul 13, 2026 | 26,450.00 | 26,800.00 | 25,000.00 | 25,750.00 | 25,750.00 | -4.10% | 3,210,093 |
| Jul 10, 2026 | 27,500.00 | 27,650.00 | 26,800.00 | 26,850.00 | 26,850.00 | -2.72% | 1,401,218 |
| Jul 9, 2026 | 27,400.00 | 28,250.00 | 26,900.00 | 27,600.00 | 27,600.00 | -0.54% | 1,900,843 |
| Jul 8, 2026 | 28,400.00 | 28,500.00 | 27,750.00 | 27,750.00 | 27,750.00 | -2.12% | 1,596,466 |
| Jul 7, 2026 | 26,900.00 | 28,400.00 | 26,750.00 | 28,350.00 | 28,350.00 | 5.39% | 2,304,670 |
| Jul 6, 2026 | 28,000.00 | 28,100.00 | 26,350.00 | 26,900.00 | 26,900.00 | -3.93% | 2,963,164 |
| Jul 3, 2026 | 28,000.00 | 28,350.00 | 27,750.00 | 28,000.00 | 28,000.00 | 0.36% | 2,980,199 |
| Jul 2, 2026 | 27,000.00 | 28,100.00 | 26,900.00 | 27,900.00 | 27,900.00 | 3.72% | 3,921,569 |
| Jul 1, 2026 | 26,750.00 | 27,100.00 | 26,550.00 | 26,900.00 | 26,900.00 | 1.32% | 1,121,263 |
| Jun 30, 2026 | 26,400.00 | 27,850.00 | 26,400.00 | 26,550.00 | 26,550.00 | 0.76% | 1,737,479 |
| Jun 29, 2026 | 26,500.00 | 26,800.00 | 25,900.00 | 26,350.00 | 26,350.00 | -0.19% | 1,112,372 |
| Jun 26, 2026 | 26,550.00 | 26,800.00 | 26,300.00 | 26,400.00 | 26,400.00 | -1.31% | 1,035,157 |
| Jun 25, 2026 | 27,200.00 | 27,650.00 | 26,700.00 | 26,750.00 | 26,750.00 | -1.29% | 1,434,606 |
| Jun 24, 2026 | 26,300.00 | 27,400.00 | 25,800.00 | 27,100.00 | 27,100.00 | 3.04% | 2,138,567 |
| Jun 23, 2026 | 26,750.00 | 27,600.00 | 25,550.00 | 26,300.00 | 26,300.00 | -0.94% | 2,364,997 |
| Jun 22, 2026 | 26,950.00 | 27,100.00 | 26,150.00 | 26,550.00 | 26,550.00 | -1.48% | 1,449,470 |
| Jun 19, 2026 | 26,750.00 | 28,150.00 | 26,750.00 | 26,950.00 | 26,950.00 | -0.74% | 2,446,212 |
| Jun 18, 2026 | 27,100.00 | 27,800.00 | 26,650.00 | 27,150.00 | 27,150.00 | 0.18% | 2,733,545 |
| Jun 17, 2026 | 26,000.00 | 27,150.00 | 25,900.00 | 27,100.00 | 27,100.00 | 6.69% | 5,297,995 |
| Jun 16, 2026 | 23,800.00 | 25,400.00 | 23,750.00 | 25,400.00 | 25,400.00 | 6.95% | 2,460,533 |
| Jun 15, 2026 | 23,300.00 | 24,000.00 | 23,300.00 | 23,750.00 | 23,750.00 | 3.26% | 793,959 |
| Jun 12, 2026 | 23,150.00 | 23,400.00 | 23,000.00 | 23,000.00 | 23,000.00 | - | 524,027 |
| Jun 11, 2026 | 23,200.00 | 23,250.00 | 22,900.00 | 23,000.00 | 23,000.00 | -0.86% | 181,986 |
| Jun 10, 2026 | 22,750.00 | 23,200.00 | 22,750.00 | 23,200.00 | 23,200.00 | 0.43% | 316,517 |
| Jun 9, 2026 | 22,550.00 | 23,300.00 | 22,550.00 | 23,100.00 | 23,100.00 | 1.32% | 433,066 |
| Jun 8, 2026 | 23,700.00 | 23,700.00 | 22,800.00 | 22,800.00 | 22,800.00 | -4.20% | 966,164 |
| Jun 5, 2026 | 24,300.00 | 24,300.00 | 23,800.00 | 23,800.00 | 23,800.00 | -1.24% | 367,661 |
| Jun 4, 2026 | 24,000.00 | 24,350.00 | 23,900.00 | 24,100.00 | 24,100.00 | 0.21% | 451,556 |
| Jun 3, 2026 | 23,700.00 | 24,200.00 | 23,350.00 | 24,050.00 | 24,050.00 | 1.48% | 750,884 |
| Jun 2, 2026 | 23,950.00 | 24,500.00 | 23,700.00 | 23,700.00 | 23,700.00 | -1.86% | 589,899 |
| Jun 1, 2026 | 24,000.00 | 24,550.00 | 23,900.00 | 24,150.00 | 24,150.00 | 0.63% | 525,951 |
| May 29, 2026 | 24,000.00 | 24,200.00 | 23,800.00 | 24,000.00 | 24,000.00 | 0.84% | 408,586 |
| May 28, 2026 | 24,000.00 | 24,400.00 | 23,800.00 | 23,800.00 | 23,800.00 | -1.04% | 588,163 |
| May 27, 2026 | 24,200.00 | 24,350.00 | 24,000.00 | 24,050.00 | 24,050.00 | -0.21% | 565,653 |
| May 26, 2026 | 23,700.00 | 24,350.00 | 23,700.00 | 24,100.00 | 24,100.00 | 0.84% | 757,276 |
| May 25, 2026 | 24,300.00 | 24,550.00 | 23,900.00 | 23,900.00 | 23,900.00 | -1.85% | 395,460 |
| May 22, 2026 | 23,550.00 | 24,700.00 | 23,550.00 | 24,350.00 | 24,350.00 | 3.40% | 820,901 |
| May 21, 2026 | 24,000.00 | 24,100.00 | 23,550.00 | 23,550.00 | 23,550.00 | 0.02% | 506,318 |
| May 20, 2026 | 24,363.64 | 24,454.55 | 23,454.55 | 24,000.00 | 23,545.45 | -1.49% | 1,054,298 |
| May 19, 2026 | 24,909.09 | 24,954.55 | 24,363.64 | 24,363.64 | 23,902.20 | -1.11% | 729,911 |
| May 18, 2026 | 24,181.82 | 24,727.27 | 23,954.55 | 24,636.36 | 24,169.77 | 1.69% | 845,696 |
| May 15, 2026 | 24,500.00 | 24,500.00 | 24,181.82 | 24,227.27 | 23,768.42 | -0.37% | 492,779 |