FPT Securities JSC (HOSE:FTS)
Vietnam
· Delayed Price · Currency is VND 26,000
-450 (-1.70%)
At close: Apr 28, 2026
FPT Securities JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 26,350.00 | 26,700.00 | 26,000.00 | 26,000.00 | 26,000.00 | -1.70% | 340,583 |
| Apr 24, 2026 | 26,700.00 | 26,700.00 | 26,000.00 | 26,450.00 | 26,450.00 | -0.19% | 389,254 |
| Apr 23, 2026 | 26,700.00 | 27,000.00 | 25,000.00 | 26,500.00 | 26,500.00 | -0.75% | 862,408 |
| Apr 22, 2026 | 27,150.00 | 27,350.00 | 26,650.00 | 26,700.00 | 26,700.00 | -2.02% | 593,129 |
| Apr 21, 2026 | 28,000.00 | 28,000.00 | 27,200.00 | 27,250.00 | 27,250.00 | -0.91% | 648,162 |
| Apr 20, 2026 | 27,800.00 | 27,800.00 | 27,500.00 | 27,500.00 | 27,500.00 | -0.18% | 463,315 |
| Apr 17, 2026 | 27,600.00 | 28,000.00 | 27,450.00 | 27,550.00 | 27,550.00 | 0.36% | 584,349 |
| Apr 16, 2026 | 27,700.00 | 28,000.00 | 27,400.00 | 27,450.00 | 27,450.00 | -1.08% | 577,233 |
| Apr 15, 2026 | 28,200.00 | 28,400.00 | 27,750.00 | 27,750.00 | 27,750.00 | -0.72% | 618,921 |
| Apr 14, 2026 | 28,150.00 | 28,400.00 | 27,900.00 | 27,950.00 | 27,950.00 | 0.54% | 761,013 |
| Apr 13, 2026 | 27,650.00 | 28,800.00 | 27,300.00 | 27,800.00 | 27,800.00 | -0.71% | 875,192 |
| Apr 10, 2026 | 28,500.00 | 28,750.00 | 28,000.00 | 28,000.00 | 28,000.00 | -1.41% | 1,121,523 |
| Apr 9, 2026 | 28,750.00 | 29,000.00 | 28,350.00 | 28,400.00 | 28,400.00 | -3.24% | 1,046,617 |
| Apr 8, 2026 | 29,000.00 | 29,750.00 | 28,750.00 | 29,350.00 | 29,350.00 | 3.53% | 2,042,135 |
| Apr 7, 2026 | 26,950.00 | 28,350.00 | 26,800.00 | 28,350.00 | 28,350.00 | 5.78% | 926,162 |
| Apr 6, 2026 | 27,350.00 | 27,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | -2.72% | 785,640 |
| Apr 3, 2026 | 28,300.00 | 28,300.00 | 27,400.00 | 27,550.00 | 27,550.00 | -1.96% | 1,015,838 |
| Apr 2, 2026 | 27,100.00 | 28,300.00 | 27,050.00 | 28,100.00 | 28,100.00 | 2.74% | 1,788,276 |
| Apr 1, 2026 | 28,000.00 | 28,150.00 | 27,250.00 | 27,350.00 | 27,350.00 | 2.05% | 1,812,340 |
| Mar 31, 2026 | 25,400.00 | 26,800.00 | 25,150.00 | 26,800.00 | 26,800.00 | 6.99% | 1,090,124 |
| Mar 30, 2026 | 24,800.00 | 25,250.00 | 24,800.00 | 25,050.00 | 25,050.00 | -2.15% | 678,388 |
| Mar 27, 2026 | 24,950.00 | 25,650.00 | 24,950.00 | 25,600.00 | 25,600.00 | 2.40% | 623,270 |
| Mar 26, 2026 | 25,650.00 | 25,650.00 | 24,750.00 | 25,000.00 | 25,000.00 | -1.57% | 578,343 |
| Mar 25, 2026 | 24,850.00 | 25,750.00 | 24,850.00 | 25,400.00 | 25,400.00 | 2.42% | 648,764 |
| Mar 24, 2026 | 24,800.00 | 25,000.00 | 24,500.00 | 24,800.00 | 24,800.00 | 3.55% | 664,105 |
| Mar 23, 2026 | 24,450.00 | 25,450.00 | 23,950.00 | 23,950.00 | 23,950.00 | -3.23% | 1,852,284 |
| Mar 20, 2026 | 26,100.00 | 26,800.00 | 24,750.00 | 24,750.00 | 24,750.00 | -6.07% | 1,203,617 |
| Mar 19, 2026 | 27,000.00 | 27,200.00 | 26,350.00 | 26,350.00 | 26,350.00 | -3.83% | 1,140,312 |
| Mar 18, 2026 | 27,600.00 | 27,750.00 | 27,000.00 | 27,400.00 | 27,400.00 | -0.54% | 556,244 |
| Mar 17, 2026 | 27,900.00 | 28,250.00 | 27,500.00 | 27,550.00 | 27,550.00 | 0.36% | 559,648 |
| Mar 16, 2026 | 27,400.00 | 27,950.00 | 27,400.00 | 27,450.00 | 27,450.00 | 0.55% | 454,744 |
| Mar 13, 2026 | 27,250.00 | 27,900.00 | 27,150.00 | 27,300.00 | 27,300.00 | -2.15% | 950,244 |
| Mar 12, 2026 | 28,000.00 | 28,500.00 | 27,750.00 | 27,900.00 | 27,900.00 | -1.93% | 734,615 |
| Mar 11, 2026 | 27,300.00 | 29,000.00 | 27,150.00 | 28,450.00 | 28,450.00 | 3.83% | 1,251,219 |
| Mar 10, 2026 | 27,800.00 | 28,600.00 | 26,950.00 | 27,400.00 | 27,400.00 | -1.26% | 1,844,922 |
| 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 |