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 |