FPT Securities JSC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	19,200.00	19,450.00	19,150.00	19,150.00	19,150.00	832,700
2026-10-22	19,350.00	19,500.00	19,000.00	19,250.00	19,250.00	622,300
2026-10-21	19,250.00	19,600.00	19,200.00	19,350.00	19,350.00	1,197,400
2026-10-20	18,300.00	19,200.00	18,300.00	19,200.00	19,200.00	914,600
2026-10-19	18,900.00	19,100.00	18,300.00	18,400.00	18,400.00	856,900
2026-10-16	18,750.00	18,950.00	18,500.00	18,600.00	18,600.00	494,800
2026-10-15	17,900.00	19,250.00	17,750.00	18,700.00	18,700.00	1,751,200
2026-10-14	17,350.00	18,000.00	17,300.00	18,000.00	18,000.00	639,100
2026-10-13	17,550.00	17,800.00	17,300.00	17,350.00	17,350.00	343,300
2026-10-12	17,750.00	18,150.00	17,600.00	17,650.00	17,650.00	342,600
2026-10-09	17,500.00	18,150.00	17,250.00	17,700.00	17,700.00	1,066,900
2026-10-08	18,300.00	18,300.00	17,600.00	17,600.00	17,600.00	426,400
2026-10-07	18,700.00	18,700.00	17,350.00	18,050.00	18,050.00	484,800
2026-10-06	18,450.00	18,750.00	17,550.00	18,650.00	18,650.00	1,127,800
2026-10-05	18,550.00	18,850.00	18,450.00	18,500.00	18,500.00	467,800
2026-10-02	18,700.00	19,000.00	18,500.00	18,500.00	18,500.00	641,700
2026-10-01	18,700.00	19,250.00	18,700.00	18,900.00	18,900.00	665,000
2026-09-30	19,400.00	19,550.00	19,100.00	19,150.00	19,150.00	439,600
2026-09-29	19,100.00	19,600.00	19,100.00	19,300.00	19,300.00	559,800
2026-09-28	20,200.00	20,200.00	19,200.00	19,300.00	19,300.00	945,600
2026-09-25	20,050.00	20,300.00	20,000.00	20,100.00	20,100.00	322,100
2026-09-24	20,550.00	20,650.00	20,050.00	20,050.00	20,050.00	580,300
2026-09-23	20,950.00	20,950.00	20,550.00	20,550.00	20,550.00	390,800

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.