FPT Securities JSC (HOSE:FTS)
Vietnam · Delayed Price · Currency is VND 18,600
+350 (1.92%)
At close: Nov 3, 2026
FPT Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 18,300.00 | 18,800.00 | 18,050.00 | 18,600.00 | 18,600.00 | 1.92% | 700,432 |
| Nov 2, 2026 | 17,900.00 | 18,600.00 | 17,400.00 | 18,250.00 | 18,250.00 | 1.96% | 1,277,021 |
| Oct 30, 2026 | 18,650.00 | 19,100.00 | 17,900.00 | 17,900.00 | 17,900.00 | -5.04% | 884,333 |
| Oct 29, 2026 | 19,050.00 | 19,350.00 | 18,850.00 | 18,850.00 | 18,850.00 | -0.79% | 610,782 |
| Oct 28, 2026 | 19,400.00 | 19,400.00 | 18,700.00 | 19,000.00 | 19,000.00 | -1.30% | 721,064 |
| Oct 27, 2026 | 19,150.00 | 19,800.00 | 19,150.00 | 19,250.00 | 19,250.00 | - | 1,093,179 |
| Oct 26, 2026 | 19,150.00 | 19,550.00 | 19,050.00 | 19,250.00 | 19,250.00 | 0.52% | 951,429 |
| Oct 23, 2026 | 19,200.00 | 19,450.00 | 19,150.00 | 19,150.00 | 19,150.00 | -0.52% | 833,866 |
| Oct 22, 2026 | 19,350.00 | 19,500.00 | 19,000.00 | 19,250.00 | 19,250.00 | -0.52% | 623,857 |
| Oct 21, 2026 | 19,250.00 | 19,600.00 | 19,200.00 | 19,350.00 | 19,350.00 | 0.78% | 1,199,403 |
| Oct 20, 2026 | 18,300.00 | 19,200.00 | 18,300.00 | 19,200.00 | 19,200.00 | 4.35% | 916,536 |
| Oct 19, 2026 | 18,900.00 | 19,100.00 | 18,300.00 | 18,400.00 | 18,400.00 | -1.08% | 858,720 |
| Oct 16, 2026 | 18,750.00 | 18,950.00 | 18,500.00 | 18,600.00 | 18,600.00 | -0.53% | 496,459 |
| Oct 15, 2026 | 17,900.00 | 19,250.00 | 17,750.00 | 18,700.00 | 18,700.00 | 3.89% | 1,754,094 |
| Oct 14, 2026 | 17,350.00 | 18,000.00 | 17,300.00 | 18,000.00 | 18,000.00 | 3.75% | 640,326 |
| Oct 13, 2026 | 17,550.00 | 17,800.00 | 17,300.00 | 17,350.00 | 17,350.00 | -1.70% | 346,020 |
| Oct 12, 2026 | 17,750.00 | 18,150.00 | 17,600.00 | 17,650.00 | 17,650.00 | -0.28% | 343,751 |
| Oct 9, 2026 | 17,500.00 | 18,150.00 | 17,250.00 | 17,700.00 | 17,700.00 | 0.57% | 1,069,179 |
| Oct 8, 2026 | 18,300.00 | 18,300.00 | 17,600.00 | 17,600.00 | 17,600.00 | -2.49% | 427,653 |
| Oct 7, 2026 | 18,700.00 | 18,700.00 | 17,350.00 | 18,050.00 | 18,050.00 | -3.22% | 485,995 |
| Oct 6, 2026 | 18,450.00 | 18,750.00 | 17,550.00 | 18,650.00 | 18,650.00 | 0.81% | 1,130,442 |
| Oct 5, 2026 | 18,550.00 | 18,850.00 | 18,450.00 | 18,500.00 | 18,500.00 | - | 689,076 |
| Oct 2, 2026 | 18,700.00 | 19,000.00 | 18,500.00 | 18,500.00 | 18,500.00 | -2.12% | 643,530 |
| Oct 1, 2026 | 18,700.00 | 19,250.00 | 18,700.00 | 18,900.00 | 18,900.00 | -1.31% | 886,700 |
| Sep 30, 2026 | 19,400.00 | 19,550.00 | 19,100.00 | 19,150.00 | 19,150.00 | -0.78% | 441,221 |
| Sep 29, 2026 | 19,100.00 | 19,600.00 | 19,100.00 | 19,300.00 | 19,300.00 | - | 561,253 |
| Sep 28, 2026 | 20,200.00 | 20,200.00 | 19,200.00 | 19,300.00 | 19,300.00 | -3.98% | 948,359 |
| Sep 25, 2026 | 20,050.00 | 20,300.00 | 20,000.00 | 20,100.00 | 20,100.00 | 0.25% | 323,070 |
| Sep 24, 2026 | 20,550.00 | 20,650.00 | 20,050.00 | 20,050.00 | 20,050.00 | -2.43% | 581,535 |
| Sep 23, 2026 | 20,950.00 | 20,950.00 | 20,550.00 | 20,550.00 | 20,550.00 | -0.72% | 391,828 |
| Sep 22, 2026 | 20,650.00 | 21,000.00 | 20,600.00 | 20,700.00 | 20,700.00 | 0.49% | 312,826 |
| Sep 21, 2026 | 21,200.00 | 21,200.00 | 20,550.00 | 20,600.00 | 20,600.00 | -1.90% | 569,418 |
| Sep 18, 2026 | 20,800.00 | 21,150.00 | 20,800.00 | 21,000.00 | 21,000.00 | 1.94% | 656,306 |
| Sep 17, 2026 | 20,100.00 | 21,150.00 | 20,000.00 | 20,600.00 | 20,600.00 | 2.23% | 953,564 |
| Sep 16, 2026 | 20,350.00 | 20,400.00 | 20,000.00 | 20,150.00 | 20,150.00 | -1.23% | 411,309 |
| Sep 15, 2026 | 20,350.00 | 20,550.00 | 20,200.00 | 20,400.00 | 20,400.00 | 1.49% | 579,573 |
| Sep 14, 2026 | 20,550.00 | 20,850.00 | 20,000.00 | 20,100.00 | 20,100.00 | -2.19% | 714,767 |
| Sep 11, 2026 | 21,200.00 | 21,300.00 | 20,400.00 | 20,550.00 | 20,550.00 | -3.97% | 1,408,905 |
| Sep 10, 2026 | 21,300.00 | 21,700.00 | 21,150.00 | 21,400.00 | 21,400.00 | - | 512,848 |
| Sep 9, 2026 | 21,750.00 | 21,800.00 | 21,400.00 | 21,400.00 | 21,400.00 | -1.61% | 480,270 |
| Sep 8, 2026 | 21,800.00 | 22,100.00 | 21,550.00 | 21,750.00 | 21,750.00 | -0.23% | 486,342 |
| Sep 7, 2026 | 22,450.00 | 22,500.00 | 21,800.00 | 21,800.00 | 21,800.00 | -2.90% | 1,009,938 |
| Sep 4, 2026 | 22,700.00 | 22,850.00 | 22,350.00 | 22,450.00 | 22,450.00 | -0.88% | 515,733 |
| Sep 3, 2026 | 22,550.00 | 22,950.00 | 22,300.00 | 22,650.00 | 22,650.00 | -0.44% | 691,850 |
| Aug 28, 2026 | 22,400.00 | 23,000.00 | 22,300.00 | 22,750.00 | 22,750.00 | 1.56% | 1,346,848 |
| Aug 27, 2026 | 22,800.00 | 22,900.00 | 22,400.00 | 22,400.00 | 22,400.00 | -0.67% | 798,577 |
| Aug 26, 2026 | 22,500.00 | 22,750.00 | 22,350.00 | 22,550.00 | 22,550.00 | 0.22% | 682,388 |
| Aug 25, 2026 | 22,800.00 | 22,800.00 | 22,450.00 | 22,500.00 | 22,500.00 | -0.66% | 818,860 |
| Aug 24, 2026 | 23,500.00 | 23,500.00 | 22,650.00 | 22,650.00 | 22,650.00 | -1.52% | 938,685 |
| Aug 21, 2026 | 21,550.00 | 23,000.00 | 21,550.00 | 23,000.00 | 23,000.00 | 6.73% | 1,602,885 |