FPT Securities JSC (HOSE:FTS)
Vietnam · Delayed Price · Currency is VND 20,550
-150 (-0.72%)
At close: Sep 23, 2026
FPT Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2026 | 21,850.00 | 21,850.00 | 21,550.00 | 21,550.00 | 21,550.00 | 0.23% | 286,324 |
| Aug 19, 2026 | 21,800.00 | 21,950.00 | 21,300.00 | 21,500.00 | 21,500.00 | -1.60% | 560,909 |
| Aug 18, 2026 | 21,600.00 | 21,900.00 | 21,550.00 | 21,850.00 | 21,850.00 | 1.16% | 600,493 |
| Aug 17, 2026 | 21,800.00 | 22,000.00 | 21,550.00 | 21,600.00 | 21,600.00 | -1.59% | 471,774 |
| Aug 14, 2026 | 21,850.00 | 22,100.00 | 21,500.00 | 21,950.00 | 21,950.00 | 0.69% | 1,218,702 |
| Aug 13, 2026 | 22,700.00 | 22,850.00 | 21,800.00 | 21,800.00 | 21,800.00 | -2.90% | 1,325,404 |
| Aug 12, 2026 | 22,950.00 | 22,950.00 | 22,450.00 | 22,450.00 | 22,450.00 | -0.88% | 595,952 |
| Aug 11, 2026 | 22,450.00 | 23,300.00 | 22,300.00 | 22,650.00 | 22,650.00 | 1.80% | 2,146,744 |
| Aug 10, 2026 | 21,900.00 | 22,500.00 | 21,900.00 | 22,250.00 | 22,250.00 | 1.83% | 1,027,012 |
| Aug 7, 2026 | 21,850.00 | 22,150.00 | 21,700.00 | 21,850.00 | 21,850.00 | - | 472,987 |
| Aug 6, 2026 | 22,000.00 | 22,300.00 | 21,600.00 | 21,850.00 | 21,850.00 | -0.68% | 836,151 |
| Aug 5, 2026 | 22,350.00 | 22,600.00 | 21,950.00 | 22,000.00 | 22,000.00 | -0.45% | 879,596 |
| Aug 4, 2026 | 22,150.00 | 22,300.00 | 21,950.00 | 22,100.00 | 22,100.00 | - | 847,279 |
| Aug 3, 2026 | 21,600.00 | 22,400.00 | 21,600.00 | 22,100.00 | 22,100.00 | 3.27% | 1,092,157 |
| Jul 31, 2026 | 21,050.00 | 21,800.00 | 21,050.00 | 21,400.00 | 21,400.00 | -2.06% | 1,073,846 |
| Jul 30, 2026 | 20,600.00 | 22,000.00 | 20,600.00 | 21,850.00 | 21,850.00 | 6.07% | 1,338,318 |
| Jul 29, 2026 | 20,950.00 | 20,950.00 | 20,350.00 | 20,600.00 | 20,600.00 | -1.20% | 986,072 |
| Jul 28, 2026 | 19,900.00 | 21,100.00 | 19,700.00 | 20,850.00 | 20,850.00 | 3.73% | 1,334,832 |
| Jul 27, 2026 | 21,900.00 | 22,050.00 | 20,100.00 | 20,100.00 | 20,100.00 | -6.94% | 2,392,482 |
| Jul 24, 2026 | 22,550.00 | 22,900.00 | 21,600.00 | 21,600.00 | 21,600.00 | -6.09% | 938,768 |
| 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 |