FPT Securities JSC (HOSE:FTS)
Vietnam · Delayed Price · Currency is VND 23,000
0.00 (0.00%)
At close: Jun 12, 2026
FPT Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 20, 2026 | 25,272.73 | 25,272.73 | 25,000.00 | 25,000.00 | 24,526.52 | -0.18% | 509,646 |
| Apr 17, 2026 | 25,090.91 | 25,454.55 | 24,954.55 | 25,045.46 | 24,571.11 | 0.36% | 642,783 |
| Apr 16, 2026 | 25,181.82 | 25,454.55 | 24,909.09 | 24,954.55 | 24,481.92 | -1.08% | 634,955 |
| Apr 15, 2026 | 25,636.36 | 25,818.18 | 25,227.27 | 25,227.27 | 24,749.48 | -0.72% | 680,812 |
| Apr 14, 2026 | 25,590.91 | 25,818.18 | 25,363.64 | 25,409.09 | 24,927.86 | 0.54% | 837,114 |
| Apr 13, 2026 | 25,136.36 | 26,181.82 | 24,818.18 | 25,272.73 | 24,794.08 | -0.71% | 962,711 |
| Apr 10, 2026 | 25,909.09 | 26,136.36 | 25,454.55 | 25,454.55 | 24,972.45 | -1.41% | 1,233,674 |
| Apr 9, 2026 | 26,136.36 | 26,363.64 | 25,772.73 | 25,818.18 | 25,329.20 | -3.24% | 1,151,277 |
| Apr 8, 2026 | 26,363.64 | 27,045.46 | 26,136.36 | 26,681.82 | 26,176.48 | 3.53% | 2,246,347 |
| Apr 7, 2026 | 24,500.00 | 25,772.73 | 24,363.64 | 25,772.73 | 25,284.61 | 5.78% | 1,018,777 |
| Apr 6, 2026 | 24,863.64 | 25,272.73 | 24,363.64 | 24,363.64 | 23,902.20 | -2.72% | 864,203 |
| Apr 3, 2026 | 25,727.27 | 25,727.27 | 24,909.09 | 25,045.46 | 24,571.11 | -1.96% | 1,117,420 |
| Apr 2, 2026 | 24,636.36 | 25,727.27 | 24,590.91 | 25,545.46 | 25,061.64 | 2.74% | 1,967,103 |
| Apr 1, 2026 | 25,454.55 | 25,590.91 | 24,772.73 | 24,863.64 | 24,392.73 | 2.05% | 1,993,573 |