FPT Securities JSC (HOSE:FTS)
Vietnam
· Delayed Price · Currency is VND 33,000
+450 (1.38%)
At close: Dec 4, 2025
FPT Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 33,100.00 | 33,300.00 | 32,450.00 | 32,450.00 | 32,450.00 | -1.67% | 641,050 |
| Dec 4, 2025 | 32,800.00 | 33,200.00 | 32,800.00 | 33,000.00 | 33,000.00 | 1.38% | 802,146 |
| Dec 3, 2025 | 32,450.00 | 33,000.00 | 32,300.00 | 32,550.00 | 32,550.00 | 0.77% | 596,772 |
| Dec 2, 2025 | 32,600.00 | 32,600.00 | 31,750.00 | 32,300.00 | 32,300.00 | 0.31% | 780,198 |
| Dec 1, 2025 | 32,500.00 | 32,600.00 | 32,050.00 | 32,200.00 | 32,200.00 | -0.62% | 486,505 |
| Nov 28, 2025 | 32,700.00 | 32,950.00 | 32,400.00 | 32,400.00 | 32,400.00 | -1.07% | 647,976 |
| Nov 27, 2025 | 33,300.00 | 33,300.00 | 32,750.00 | 32,750.00 | 32,750.00 | -0.91% | 443,615 |
| Nov 26, 2025 | 32,200.00 | 33,350.00 | 32,200.00 | 33,050.00 | 33,050.00 | 2.64% | 627,475 |
| Nov 25, 2025 | 33,100.00 | 33,400.00 | 32,200.00 | 32,200.00 | 32,200.00 | -2.57% | 1,061,048 |
| Nov 24, 2025 | 33,100.00 | 33,500.00 | 33,050.00 | 33,050.00 | 33,050.00 | -0.45% | 673,215 |
| Nov 21, 2025 | 33,500.00 | 33,500.00 | 33,000.00 | 33,200.00 | 33,200.00 | -1.34% | 839,553 |
| Nov 20, 2025 | 33,800.00 | 34,250.00 | 33,550.00 | 33,650.00 | 33,650.00 | -0.74% | 565,458 |
| Nov 19, 2025 | 34,400.00 | 34,600.00 | 33,600.00 | 33,900.00 | 33,900.00 | -1.45% | 903,758 |
| Nov 18, 2025 | 34,150.00 | 34,950.00 | 34,150.00 | 34,400.00 | 34,400.00 | 0.88% | 1,366,812 |
| Nov 17, 2025 | 33,800.00 | 34,250.00 | 33,800.00 | 34,100.00 | 34,100.00 | 1.19% | 768,204 |
| Nov 14, 2025 | 33,400.00 | 33,850.00 | 33,400.00 | 33,700.00 | 33,700.00 | 0.30% | 753,640 |
| Nov 13, 2025 | 33,950.00 | 34,150.00 | 33,600.00 | 33,600.00 | 33,600.00 | -0.74% | 911,312 |
| Nov 12, 2025 | 33,800.00 | 33,950.00 | 33,500.00 | 33,850.00 | 33,850.00 | 1.20% | 775,148 |
| Nov 11, 2025 | 33,450.00 | 33,550.00 | 32,850.00 | 33,450.00 | 33,450.00 | 1.52% | 644,718 |
| Nov 10, 2025 | 32,750.00 | 34,050.00 | 32,750.00 | 32,950.00 | 32,950.00 | -0.75% | 1,144,865 |
| Nov 7, 2025 | 34,600.00 | 34,900.00 | 33,150.00 | 33,200.00 | 33,200.00 | -4.05% | 1,706,221 |
| Nov 6, 2025 | 35,000.00 | 35,300.00 | 34,600.00 | 34,600.00 | 34,600.00 | -1.14% | 1,068,803 |
| Nov 5, 2025 | 35,300.00 | 35,650.00 | 35,000.00 | 35,000.00 | 35,000.00 | -2.51% | 1,014,951 |
| Nov 4, 2025 | 33,800.00 | 36,500.00 | 32,800.00 | 35,900.00 | 35,900.00 | 4.66% | 3,776,037 |
| Nov 3, 2025 | 35,000.00 | 35,550.00 | 34,300.00 | 34,300.00 | 34,300.00 | -2.00% | 2,063,962 |
| Oct 31, 2025 | 35,400.00 | 36,150.00 | 35,000.00 | 35,000.00 | 35,000.00 | -0.99% | 2,829,212 |
| Oct 30, 2025 | 35,100.00 | 35,450.00 | 34,750.00 | 35,350.00 | 35,350.00 | 1.73% | 2,028,867 |
| Oct 29, 2025 | 35,300.00 | 35,550.00 | 34,750.00 | 34,750.00 | 34,750.00 | -1.84% | 1,729,650 |
| Oct 28, 2025 | 34,700.00 | 35,500.00 | 34,550.00 | 35,400.00 | 35,400.00 | 2.76% | 1,999,067 |
| Oct 27, 2025 | 33,400.00 | 35,050.00 | 33,150.00 | 34,450.00 | 34,450.00 | 5.03% | 4,976,330 |
| Oct 24, 2025 | 33,150.00 | 33,150.00 | 32,200.00 | 32,800.00 | 32,800.00 | -0.91% | 1,130,764 |
| Oct 23, 2025 | 34,000.00 | 34,000.00 | 33,100.00 | 33,100.00 | 33,100.00 | -2.65% | 876,105 |
| Oct 22, 2025 | 33,750.00 | 34,100.00 | 32,800.00 | 34,000.00 | 34,000.00 | 1.64% | 1,245,957 |
| Oct 21, 2025 | 31,950.00 | 33,750.00 | 30,700.00 | 33,450.00 | 33,450.00 | 4.69% | 3,169,318 |
| Oct 20, 2025 | 34,050.00 | 34,550.00 | 31,950.00 | 31,950.00 | 31,950.00 | -6.99% | 2,445,325 |
| Oct 17, 2025 | 34,650.00 | 35,200.00 | 34,350.00 | 34,350.00 | 34,350.00 | -0.15% | 2,038,177 |
| Oct 16, 2025 | 34,750.00 | 34,800.00 | 34,350.00 | 34,400.00 | 34,400.00 | -1.01% | 1,976,025 |
| Oct 15, 2025 | 35,300.00 | 35,400.00 | 34,600.00 | 34,750.00 | 34,750.00 | -1.56% | 2,131,920 |
| Oct 14, 2025 | 35,800.00 | 36,300.00 | 35,100.00 | 35,300.00 | 35,300.00 | -0.70% | 2,680,471 |
| Oct 13, 2025 | 35,900.00 | 35,900.00 | 35,300.00 | 35,550.00 | 35,550.00 | -1.39% | 1,737,184 |
| Oct 10, 2025 | 36,050.00 | 36,400.00 | 35,900.00 | 36,050.00 | 36,050.00 | 0.56% | 1,299,522 |
| Oct 9, 2025 | 36,050.00 | 36,350.00 | 35,750.00 | 35,850.00 | 35,850.00 | -0.69% | 1,134,869 |
| Oct 8, 2025 | 36,950.00 | 36,950.00 | 36,000.00 | 36,100.00 | 36,100.00 | - | 1,499,071 |
| Oct 7, 2025 | 37,450.00 | 37,450.00 | 36,000.00 | 36,100.00 | 36,100.00 | -2.70% | 1,748,642 |
| Oct 6, 2025 | 35,300.00 | 37,150.00 | 35,200.00 | 37,100.00 | 37,100.00 | 6.00% | 3,066,744 |
| Oct 3, 2025 | 34,600.00 | 35,450.00 | 33,750.00 | 35,000.00 | 35,000.00 | 1.16% | 2,591,957 |
| Oct 2, 2025 | 35,300.00 | 35,550.00 | 34,500.00 | 34,600.00 | 34,600.00 | -1.98% | 1,569,712 |
| Oct 1, 2025 | 35,950.00 | 36,000.00 | 35,200.00 | 35,300.00 | 35,300.00 | -1.81% | 2,111,462 |
| Sep 30, 2025 | 36,350.00 | 36,650.00 | 35,300.00 | 35,950.00 | 35,950.00 | -0.83% | 1,780,000 |
| Sep 29, 2025 | 36,600.00 | 36,850.00 | 36,200.00 | 36,250.00 | 36,250.00 | -0.82% | 1,178,088 |
| Sep 26, 2025 | 36,550.00 | 37,350.00 | 36,500.00 | 36,550.00 | 36,550.00 | -0.41% | 1,118,520 |
| Sep 25, 2025 | 37,200.00 | 37,200.00 | 36,700.00 | 36,700.00 | 36,700.00 | -0.68% | 978,436 |
| Sep 24, 2025 | 36,400.00 | 36,950.00 | 36,050.00 | 36,950.00 | 36,950.00 | 1.51% | 1,167,565 |
| Sep 23, 2025 | 36,600.00 | 36,800.00 | 36,350.00 | 36,400.00 | 36,400.00 | 0.55% | 737,862 |
| Sep 22, 2025 | 37,200.00 | 37,400.00 | 36,200.00 | 36,200.00 | 36,200.00 | -2.43% | 1,761,703 |
| Sep 19, 2025 | 37,750.00 | 37,800.00 | 37,100.00 | 37,100.00 | 37,100.00 | -0.80% | 1,352,212 |
| Sep 18, 2025 | 37,850.00 | 38,100.00 | 37,200.00 | 37,400.00 | 37,400.00 | -1.06% | 1,387,631 |
| Sep 17, 2025 | 37,800.00 | 38,600.00 | 37,650.00 | 37,800.00 | 37,800.00 | 0.40% | 2,424,628 |
| Sep 16, 2025 | 38,300.00 | 38,700.00 | 37,600.00 | 37,650.00 | 37,650.00 | -0.66% | 1,999,039 |
| Sep 15, 2025 | 37,800.00 | 38,000.00 | 37,550.00 | 37,900.00 | 37,900.00 | 1.61% | 1,822,385 |
| Sep 12, 2025 | 37,300.00 | 37,550.00 | 37,250.00 | 37,300.00 | 37,300.00 | 0.40% | 1,717,204 |
| Sep 11, 2025 | 37,650.00 | 37,650.00 | 36,050.00 | 37,150.00 | 37,150.00 | -1.33% | 3,404,100 |
| Sep 10, 2025 | 38,250.00 | 38,250.00 | 37,150.00 | 37,650.00 | 37,650.00 | -0.40% | 1,908,071 |
| Sep 9, 2025 | 37,500.00 | 37,800.00 | 37,100.00 | 37,800.00 | 37,800.00 | 0.80% | 2,749,084 |
| Sep 8, 2025 | 38,600.00 | 39,100.00 | 37,500.00 | 37,500.00 | 37,500.00 | -3.47% | 4,229,761 |
| Sep 5, 2025 | 40,400.00 | 40,800.00 | 38,500.00 | 38,850.00 | 38,850.00 | -3.00% | 4,765,260 |
| Sep 4, 2025 | 40,350.00 | 40,400.00 | 39,850.00 | 40,050.00 | 40,050.00 | -0.12% | 3,160,875 |
| Sep 3, 2025 | 40,300.00 | 40,500.00 | 39,700.00 | 40,100.00 | 40,100.00 | 0.12% | 2,963,178 |
| Aug 29, 2025 | 39,500.00 | 41,200.00 | 39,450.00 | 40,050.00 | 40,050.00 | 1.91% | 6,230,270 |
| Aug 28, 2025 | 38,800.00 | 39,350.00 | 38,750.00 | 39,300.00 | 39,300.00 | 1.42% | 2,713,084 |
| Aug 27, 2025 | 39,050.00 | 39,600.00 | 38,350.00 | 38,750.00 | 38,750.00 | 0.13% | 3,340,044 |
| Aug 26, 2025 | 37,050.00 | 38,950.00 | 37,050.00 | 38,700.00 | 38,700.00 | 4.31% | 3,914,426 |
| Aug 25, 2025 | 38,500.00 | 38,900.00 | 37,100.00 | 37,100.00 | 37,100.00 | -2.37% | 3,743,846 |
| Aug 22, 2025 | 40,000.00 | 40,050.00 | 37,800.00 | 38,000.00 | 38,000.00 | -5.82% | 6,868,824 |
| Aug 21, 2025 | 40,600.00 | 41,300.00 | 40,250.00 | 40,350.00 | 40,350.00 | 0.37% | 5,145,978 |
| Aug 20, 2025 | 40,900.00 | 41,600.00 | 39,000.00 | 40,200.00 | 40,200.00 | -1.47% | 6,774,921 |
| Aug 19, 2025 | 40,700.00 | 41,400.00 | 40,400.00 | 40,800.00 | 40,800.00 | 0.49% | 7,360,528 |
| Aug 18, 2025 | 41,200.00 | 41,600.00 | 40,550.00 | 40,600.00 | 40,600.00 | -1.46% | 5,168,847 |
| Aug 15, 2025 | 42,900.00 | 42,900.00 | 40,850.00 | 41,200.00 | 41,200.00 | -3.17% | 9,426,735 |
| Aug 14, 2025 | 42,950.00 | 44,450.00 | 42,450.00 | 42,550.00 | 42,550.00 | 0.24% | 10,501,980 |
| Aug 13, 2025 | 41,800.00 | 42,600.00 | 40,800.00 | 42,450.00 | 42,450.00 | 2.04% | 12,295,650 |
| Aug 12, 2025 | 41,900.00 | 42,950.00 | 41,350.00 | 41,600.00 | 41,600.00 | -0.48% | 7,675,661 |
| Aug 11, 2025 | 42,000.00 | 42,550.00 | 41,450.00 | 41,800.00 | 41,800.00 | - | 7,691,068 |
| Aug 8, 2025 | 43,000.00 | 43,550.00 | 41,400.00 | 41,800.00 | 41,800.00 | -2.34% | 7,410,578 |
| Aug 7, 2025 | 41,850.00 | 43,500.00 | 41,600.00 | 42,800.00 | 42,800.00 | 3.63% | 8,729,896 |
| Aug 6, 2025 | 41,350.00 | 41,350.00 | 40,750.00 | 41,300.00 | 41,300.00 | 1.35% | 3,946,298 |
| Aug 5, 2025 | 41,600.00 | 42,900.00 | 38,300.00 | 40,750.00 | 40,750.00 | -0.97% | 10,948,820 |
| Aug 4, 2025 | 40,800.00 | 41,200.00 | 40,350.00 | 41,150.00 | 41,150.00 | 0.73% | 3,229,063 |
| Aug 1, 2025 | 40,600.00 | 42,050.00 | 40,100.00 | 40,850.00 | 40,850.00 | -0.37% | 4,094,316 |
| Jul 31, 2025 | 41,150.00 | 41,500.00 | 39,900.00 | 41,000.00 | 41,000.00 | 0.37% | 5,628,183 |
| Jul 30, 2025 | 41,100.00 | 41,700.00 | 39,900.00 | 40,850.00 | 40,850.00 | -0.49% | 7,541,967 |
| Jul 29, 2025 | 45,100.00 | 45,100.00 | 41,050.00 | 41,050.00 | 41,050.00 | -6.92% | 12,880,260 |
| Jul 28, 2025 | 42,900.00 | 44,500.00 | 42,800.00 | 44,100.00 | 44,100.00 | 5.50% | 9,599,003 |
| Jul 25, 2025 | 40,750.00 | 42,400.00 | 40,600.00 | 41,800.00 | 41,800.00 | 3.21% | 10,168,710 |
| Jul 24, 2025 | 41,300.00 | 41,350.00 | 40,200.00 | 40,500.00 | 40,500.00 | -1.34% | 5,570,559 |
| Jul 23, 2025 | 41,000.00 | 41,950.00 | 40,650.00 | 41,050.00 | 41,050.00 | 0.86% | 8,087,044 |
| Jul 22, 2025 | 39,900.00 | 41,000.00 | 39,650.00 | 40,700.00 | 40,700.00 | 1.75% | 5,347,952 |
| Jul 21, 2025 | 41,100.00 | 41,400.00 | 40,000.00 | 40,000.00 | 40,000.00 | -2.68% | 8,293,910 |
| Jul 18, 2025 | 40,950.00 | 42,150.00 | 40,900.00 | 41,100.00 | 41,100.00 | -0.12% | 7,527,857 |
| Jul 17, 2025 | 41,800.00 | 42,300.00 | 41,000.00 | 41,150.00 | 41,150.00 | -0.96% | 5,675,921 |