FPT Securities JSC (HOSE:FTS)
Vietnam · Delayed Price · Currency is VND 21,800
-650 (-2.90%)
At close: Aug 13, 2026
FPT Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |