FPT Securities JSC (HOSE:FTS)
Vietnam
· Delayed Price · Currency is VND 27,750
-2,050 (-6.88%)
At close: Mar 9, 2026
FPT Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 27,750.00 | 29,700.00 | 27,750.00 | 27,750.00 | 27,750.00 | -6.88% | 1,286,507 |
| Mar 6, 2026 | 31,800.00 | 31,950.00 | 29,750.00 | 29,800.00 | 29,800.00 | -6.73% | 3,649,956 |
| Mar 5, 2026 | 32,000.00 | 33,150.00 | 31,950.00 | 31,950.00 | 31,950.00 | 0.79% | 2,315,562 |
| Mar 4, 2026 | 31,900.00 | 31,900.00 | 29,950.00 | 31,700.00 | 31,700.00 | -0.63% | 2,007,072 |
| Mar 3, 2026 | 31,400.00 | 32,550.00 | 31,300.00 | 31,900.00 | 31,900.00 | 1.92% | 839,141 |
| Mar 2, 2026 | 30,750.00 | 32,450.00 | 30,750.00 | 31,300.00 | 31,300.00 | -3.99% | 1,851,539 |
| Feb 27, 2026 | 32,950.00 | 33,400.00 | 32,300.00 | 32,600.00 | 32,600.00 | -0.91% | 1,053,499 |
| Feb 26, 2026 | 32,950.00 | 33,100.00 | 32,500.00 | 32,900.00 | 32,900.00 | -0.15% | 460,495 |
| Feb 25, 2026 | 33,000.00 | 33,200.00 | 32,600.00 | 32,950.00 | 32,950.00 | -0.75% | 911,000 |
| Feb 24, 2026 | 32,700.00 | 33,550.00 | 32,600.00 | 33,200.00 | 33,200.00 | 0.76% | 1,475,236 |
| Feb 23, 2026 | 33,000.00 | 33,000.00 | 32,650.00 | 32,950.00 | 32,950.00 | 0.46% | 462,114 |
| Feb 13, 2026 | 32,000.00 | 32,900.00 | 32,000.00 | 32,800.00 | 32,800.00 | 0.92% | 803,379 |
| Feb 12, 2026 | 32,800.00 | 32,800.00 | 32,100.00 | 32,500.00 | 32,500.00 | -0.31% | 414,798 |
| Feb 11, 2026 | 31,750.00 | 32,600.00 | 31,750.00 | 32,600.00 | 32,600.00 | 2.19% | 625,403 |
| Feb 10, 2026 | 32,150.00 | 32,300.00 | 31,400.00 | 31,900.00 | 31,900.00 | 0.16% | 725,105 |
| Feb 9, 2026 | 31,900.00 | 32,150.00 | 31,800.00 | 31,850.00 | 31,850.00 | - | 468,538 |
| Feb 6, 2026 | 32,350.00 | 32,400.00 | 31,850.00 | 31,850.00 | 31,850.00 | -2.30% | 1,297,973 |
| Feb 5, 2026 | 33,350.00 | 33,350.00 | 32,600.00 | 32,600.00 | 32,600.00 | -1.81% | 650,422 |
| Feb 4, 2026 | 33,000.00 | 33,700.00 | 33,000.00 | 33,200.00 | 33,200.00 | 1.07% | 1,017,544 |
| Feb 3, 2026 | 33,000.00 | 33,100.00 | 32,600.00 | 32,850.00 | 32,850.00 | 0.77% | 845,207 |
| Feb 2, 2026 | 32,200.00 | 32,950.00 | 32,200.00 | 32,600.00 | 32,600.00 | -0.91% | 792,266 |
| Jan 30, 2026 | 32,600.00 | 33,050.00 | 32,400.00 | 32,900.00 | 32,900.00 | 0.92% | 1,121,769 |
| Jan 29, 2026 | 32,350.00 | 32,800.00 | 32,350.00 | 32,600.00 | 32,600.00 | 0.46% | 421,386 |
| Jan 28, 2026 | 32,250.00 | 32,750.00 | 32,100.00 | 32,450.00 | 32,450.00 | 0.62% | 924,127 |
| Jan 27, 2026 | 31,950.00 | 32,500.00 | 31,950.00 | 32,250.00 | 32,250.00 | - | 1,206,838 |
| Jan 26, 2026 | 32,450.00 | 32,900.00 | 31,950.00 | 32,250.00 | 32,250.00 | -1.07% | 1,018,230 |
| Jan 23, 2026 | 32,850.00 | 33,600.00 | 32,500.00 | 32,600.00 | 32,600.00 | -0.76% | 874,887 |
| Jan 22, 2026 | 32,950.00 | 33,100.00 | 32,350.00 | 32,850.00 | 32,850.00 | 1.55% | 1,159,208 |
| Jan 21, 2026 | 33,250.00 | 33,300.00 | 32,100.00 | 32,350.00 | 32,350.00 | -2.71% | 2,352,669 |
| Jan 20, 2026 | 34,200.00 | 34,200.00 | 33,250.00 | 33,250.00 | 33,250.00 | -1.92% | 1,901,575 |
| Jan 19, 2026 | 34,500.00 | 34,600.00 | 33,900.00 | 33,900.00 | 33,900.00 | -1.02% | 1,235,321 |
| Jan 16, 2026 | 33,700.00 | 35,400.00 | 33,500.00 | 34,250.00 | 34,250.00 | 1.78% | 3,427,735 |
| Jan 15, 2026 | 33,400.00 | 34,250.00 | 33,400.00 | 33,650.00 | 33,650.00 | -1.03% | 1,399,643 |
| Jan 14, 2026 | 34,000.00 | 34,400.00 | 33,400.00 | 34,000.00 | 34,000.00 | - | 2,275,610 |
| Jan 13, 2026 | 34,650.00 | 35,050.00 | 33,900.00 | 34,000.00 | 34,000.00 | -1.59% | 2,263,113 |
| Jan 12, 2026 | 32,500.00 | 34,550.00 | 32,450.00 | 34,550.00 | 34,550.00 | 6.97% | 3,837,171 |
| Jan 9, 2026 | 33,300.00 | 33,350.00 | 32,200.00 | 32,300.00 | 32,300.00 | -1.22% | 1,170,212 |
| Jan 8, 2026 | 32,800.00 | 33,300.00 | 32,050.00 | 32,700.00 | 32,700.00 | 0.15% | 1,368,573 |
| Jan 7, 2026 | 32,250.00 | 32,950.00 | 32,050.00 | 32,650.00 | 32,650.00 | 1.40% | 997,864 |
| Jan 6, 2026 | 31,800.00 | 32,550.00 | 31,300.00 | 32,200.00 | 32,200.00 | 1.26% | 1,345,032 |
| Jan 5, 2026 | 32,950.00 | 33,200.00 | 31,500.00 | 31,800.00 | 31,800.00 | -3.49% | 1,746,077 |
| Dec 31, 2025 | 33,600.00 | 33,850.00 | 32,950.00 | 32,950.00 | 32,950.00 | -1.93% | 1,780,000 |
| Dec 30, 2025 | 34,650.00 | 34,650.00 | 33,600.00 | 33,600.00 | 33,600.00 | -2.04% | 1,025,648 |
| Dec 29, 2025 | 34,500.00 | 34,750.00 | 33,800.00 | 34,300.00 | 34,300.00 | -0.15% | 1,174,092 |
| Dec 26, 2025 | 33,600.00 | 34,850.00 | 33,150.00 | 34,350.00 | 34,350.00 | 2.54% | 3,035,519 |
| Dec 25, 2025 | 33,650.00 | 34,550.00 | 33,500.00 | 33,500.00 | 33,500.00 | -0.30% | 2,373,931 |
| Dec 24, 2025 | 33,600.00 | 34,050.00 | 33,400.00 | 33,600.00 | 33,600.00 | -0.59% | 1,206,843 |
| Dec 23, 2025 | 33,800.00 | 34,250.00 | 33,300.00 | 33,800.00 | 33,800.00 | -1.31% | 1,189,762 |
| Dec 22, 2025 | 34,150.00 | 34,250.00 | 33,750.00 | 34,250.00 | 34,250.00 | 0.29% | 1,211,195 |
| Dec 19, 2025 | 32,100.00 | 34,150.00 | 31,900.00 | 34,150.00 | 34,150.00 | 6.72% | 4,141,706 |
| Dec 18, 2025 | 31,900.00 | 32,150.00 | 31,850.00 | 32,000.00 | 32,000.00 | 0.47% | 580,156 |
| Dec 17, 2025 | 32,550.00 | 32,700.00 | 31,850.00 | 31,850.00 | 31,850.00 | -2.00% | 595,941 |
| Dec 16, 2025 | 32,250.00 | 32,900.00 | 31,450.00 | 32,500.00 | 32,500.00 | 2.20% | 1,054,973 |
| Dec 15, 2025 | 32,000.00 | 32,500.00 | 31,750.00 | 31,800.00 | 31,800.00 | -0.63% | 632,059 |
| Dec 12, 2025 | 33,000.00 | 33,350.00 | 32,000.00 | 32,000.00 | 32,000.00 | -2.88% | 1,490,658 |
| Dec 11, 2025 | 33,350.00 | 33,500.00 | 32,700.00 | 32,950.00 | 32,950.00 | -1.20% | 606,397 |
| Dec 10, 2025 | 31,950.00 | 33,900.00 | 31,950.00 | 33,350.00 | 33,350.00 | 4.38% | 1,511,463 |
| Dec 9, 2025 | 32,000.00 | 32,400.00 | 31,400.00 | 31,950.00 | 31,950.00 | -0.47% | 1,077,888 |
| Dec 8, 2025 | 32,400.00 | 32,700.00 | 32,100.00 | 32,100.00 | 32,100.00 | -1.08% | 698,057 |
| 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 |