FPT Securities JSC (HOSE:FTS)
Vietnam · Delayed Price · Currency is VND 28,000
+100 (0.36%)
At close: Jul 3, 2026
FPT Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 23,954.55 | 24,681.82 | 23,954.55 | 24,318.18 | 23,857.61 | 1.13% | 593,643 |
| May 13, 2026 | 24,409.09 | 24,500.00 | 24,045.46 | 24,045.46 | 23,590.05 | -0.75% | 592,562 |
| May 12, 2026 | 24,181.82 | 24,500.00 | 23,772.73 | 24,227.27 | 23,768.42 | 0.95% | 728,118 |
| May 11, 2026 | 23,909.09 | 24,545.46 | 23,863.64 | 24,000.00 | 23,545.45 | -0.38% | 637,873 |
| May 8, 2026 | 24,363.64 | 24,363.64 | 23,909.09 | 24,090.91 | 23,634.64 | -0.19% | 676,070 |
| May 7, 2026 | 24,500.00 | 24,727.27 | 24,136.36 | 24,136.36 | 23,679.24 | -1.12% | 583,844 |
| May 6, 2026 | 23,954.55 | 24,727.27 | 23,636.36 | 24,409.09 | 23,946.80 | 2.68% | 1,055,373 |
| May 5, 2026 | 23,909.09 | 23,909.09 | 23,500.00 | 23,772.73 | 23,322.49 | 0.19% | 564,622 |
| May 4, 2026 | 24,409.09 | 24,409.09 | 23,727.27 | 23,727.27 | 23,277.89 | 0.19% | 407,515 |
| Apr 29, 2026 | 23,636.36 | 23,954.55 | 23,363.64 | 23,681.82 | 23,233.30 | 0.19% | 505,552 |
| Apr 28, 2026 | 23,954.55 | 24,272.73 | 23,636.36 | 23,636.36 | 23,188.71 | -1.70% | 374,640 |
| Apr 24, 2026 | 24,272.73 | 24,272.73 | 23,636.36 | 24,045.46 | 23,590.05 | -0.19% | 428,178 |
| Apr 23, 2026 | 24,272.73 | 24,545.46 | 22,727.27 | 24,090.91 | 23,634.64 | -0.75% | 948,648 |
| Apr 22, 2026 | 24,681.82 | 24,863.64 | 24,227.27 | 24,272.73 | 23,813.02 | -2.02% | 652,441 |
| Apr 21, 2026 | 25,454.55 | 25,454.55 | 24,727.27 | 24,772.73 | 24,303.55 | -0.91% | 712,977 |