Canada markets closed

FPT Securities Joint Stock Company (FTS.VN)

HOSE - HOSE Delayed Price. Currency in USD
Add to watchlist
40,500.00-1,150.00 (-2.76%)
At close: 02:45PM ICT
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202442,000.0042,150.0040,200.0040,500.0040,500.001,862,800
Jun 27, 202441,800.0042,300.0041,500.0041,650.0041,650.00918,500
Jun 26, 202442,200.0042,400.0041,500.0042,000.0042,000.001,007,000
Jun 25, 202442,300.0042,300.0041,350.0042,100.0042,100.001,061,700
Jun 24, 202444,000.0044,700.0041,500.0041,600.0041,600.004,136,100
Jun 21, 202445,000.0045,450.0044,400.0044,400.0044,400.002,125,800
Jun 20, 202445,550.0045,650.0044,550.0045,000.0045,000.001,607,800
Jun 19, 202445,500.0045,900.0045,100.0045,500.0045,500.001,309,100
Jun 18, 202445,900.0046,100.0045,400.0045,500.0045,500.001,073,200
Jun 17, 202445,000.0045,850.0045,000.0045,500.0045,500.001,780,100
Jun 14, 202447,600.0048,000.0044,500.0045,000.0045,000.003,796,600
Jun 13, 202448,750.0048,750.0047,500.0047,500.0047,500.001,847,400
Jun 12, 202447,700.0048,500.0047,650.0048,100.0048,100.002,556,500
Jun 11, 202447,200.0047,500.0046,800.0047,500.0047,500.002,176,200
Jun 10, 202447,200.0047,850.0046,850.0047,050.0047,050.002,066,600
Jun 07, 202447,400.0047,700.0046,800.0047,100.0047,100.001,522,200
Jun 06, 202447,300.0047,800.0046,900.0047,000.0047,000.002,485,800
Jun 05, 202446,300.0047,800.0046,000.0047,100.0047,100.004,411,200
Jun 04, 202446,150.0046,500.0045,950.0046,000.0046,000.002,108,000
Jun 03, 202446,000.0046,400.0045,850.0046,000.0046,000.002,018,700
May 31, 202446,100.0046,450.0045,450.0045,500.0045,500.001,071,200
May 30, 202445,100.0045,500.0044,250.0045,450.0045,450.002,584,500
May 29, 202446,950.0046,950.0045,600.0045,800.0045,800.001,558,400
May 28, 202445,800.0046,600.0045,400.0046,350.0046,350.002,132,000
May 27, 202445,450.0046,000.0045,050.0045,350.0045,350.001,083,200
May 24, 202446,200.0046,900.0044,000.0045,400.0045,400.003,734,500
May 23, 202446,600.0047,000.0045,800.0047,000.0047,000.001,643,600
May 22, 202446,450.0048,600.0046,300.0046,800.0046,800.003,277,900
May 21, 202445,650.0046,300.0045,250.0046,300.0046,300.003,277,800
May 20, 202446,100.0046,500.0045,500.0045,650.0045,650.002,850,600
May 17, 202445,950.0046,500.0045,750.0046,100.0046,100.002,218,200
May 16, 202446,800.0046,900.0045,700.0045,950.0045,950.002,411,400
May 15, 202445,100.0045,100.0043,500.0045,100.0045,100.005,008,700
May 15, 2024500 Dividend
May 15, 20241.4:1 Stock Split
May 14, 202443,071.4343,571.4342,357.1442,500.0042,000.003,174,359
May 13, 202443,571.4343,857.1442,000.0042,857.1442,352.942,932,019
May 10, 202442,857.1443,214.2942,000.0043,000.0042,494.123,443,579
May 09, 202443,214.2943,428.5742,285.7142,642.8642,141.182,182,039
May 08, 202441,785.7143,285.7141,500.0042,785.7142,282.363,017,279
May 07, 202442,214.2942,214.2941,500.0042,142.8641,647.061,880,759
May 06, 202439,857.1441,642.8639,357.1441,642.8641,152.944,431,559
May 03, 202439,428.5740,357.1438,714.2938,928.5738,470.592,407,719
May 02, 202439,714.2939,714.2938,285.7138,928.5738,470.591,879,639
May 01, 2024------
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 202438,214.2940,357.1438,214.2938,928.5738,470.593,064,039
Apr 25, 202439,428.5739,571.4338,285.7139,214.2938,752.942,193,519
Apr 24, 202438,071.4340,000.0038,000.0039,642.8639,176.473,135,999
Apr 23, 202438,428.5738,928.5736,857.1437,571.4337,129.412,537,219
Apr 22, 202436,785.7138,214.2936,571.4338,214.2937,764.713,071,039
Apr 19, 202436,142.8638,428.5735,357.1435,714.2935,294.126,583,919
Apr 18, 2024------
Apr 17, 202441,428.5741,428.5737,928.5737,928.5737,482.352,302,999
Apr 16, 202440,714.2941,214.2938,571.4340,714.2940,235.293,590,719
Apr 15, 202443,571.4344,500.0040,857.1440,857.1440,376.473,768,939
Apr 12, 202443,571.4344,071.4342,714.2943,928.5743,411.762,026,219
Apr 11, 202442,142.8643,214.2941,428.5743,000.0042,494.121,717,239
Apr 10, 202442,571.4343,000.0042,357.1442,500.0042,000.001,260,139
Apr 09, 202440,928.5742,500.0040,714.2942,500.0042,000.002,004,659
Apr 08, 202441,571.4342,428.5740,500.0040,714.2940,235.292,946,159
Apr 05, 202443,857.1444,071.4341,571.4341,571.4341,082.363,420,899
Apr 04, 202445,071.4345,642.8644,428.5744,571.4344,047.062,139,619
Apr 03, 202445,714.2947,000.0045,000.0045,642.8645,105.884,315,079
Apr 02, 202444,857.1445,428.5744,285.7145,428.5744,894.122,915,639
Apr 01, 202444,428.5745,071.4343,857.1444,785.7144,258.821,912,819
Mar 29, 202445,285.7145,285.7144,357.1444,428.5743,905.881,729,279
Mar 28, 202444,857.1445,642.8644,285.7145,285.7144,752.944,084,919
Mar 27, 202444,928.5744,928.5744,000.0044,285.7143,764.711,298,919
Mar 26, 202443,571.4344,642.8643,214.2944,357.1443,835.301,793,119
Mar 25, 202444,000.0044,642.8643,214.2943,571.4343,058.821,692,039
Mar 22, 202443,571.4344,857.1443,285.7144,000.0043,482.353,287,199
Mar 21, 202444,000.0044,000.0043,285.7143,357.1442,847.061,777,439
Mar 20, 202443,142.8643,500.0042,214.2943,285.7142,776.472,184,699
Mar 19, 202443,285.7144,214.2942,857.1442,857.1442,352.941,272,739
Mar 18, 202445,642.8645,642.8642,571.4343,214.2942,705.885,384,259
Mar 15, 202443,857.1445,714.2943,214.2945,714.2945,176.476,793,359
Mar 14, 202445,000.0045,000.0043,642.8643,928.5743,411.764,116,979
Mar 13, 202444,071.4345,071.4343,857.1444,857.1444,329.413,644,199
Mar 12, 202443,500.0044,857.1443,428.5743,928.5743,411.762,821,279
Mar 11, 202443,428.5744,428.5742,857.1443,500.0042,988.233,656,379
Mar 08, 202443,785.7143,928.5741,857.1442,357.1441,858.823,668,559
Mar 07, 202443,928.5744,928.5743,571.4343,714.2943,200.001,995,139
Mar 06, 202444,071.4344,214.2943,000.0043,928.5743,411.762,122,399
Mar 05, 202441,428.5744,285.7140,785.7144,214.2943,694.122,771,859
Mar 04, 202441,642.8641,785.7141,071.4341,428.5740,941.181,709,399
Mar 01, 202440,714.2942,500.0040,071.4341,428.5740,941.182,402,539
Feb 29, 202438,428.5740,714.2937,642.8640,714.2940,235.293,141,599
Feb 28, 202437,785.7138,142.8637,428.5738,071.4337,623.531,779,539
Feb 27, 202437,785.7138,642.8637,642.8637,857.1437,411.771,805,019
Feb 26, 202435,142.8637,500.0035,035.7137,500.0037,058.822,752,259
Feb 23, 202436,357.1436,785.7135,000.0035,071.4334,658.822,707,739
Feb 22, 202436,928.5737,214.2936,428.5736,428.5736,000.00979,999
Feb 21, 202436,500.0037,285.7136,142.8636,928.5736,494.121,990,099
Feb 20, 202435,857.1437,714.2935,714.2936,500.0036,070.592,927,539
Feb 19, 202434,750.0035,571.4334,321.4335,571.4335,152.942,581,039
Feb 16, 202434,714.2935,500.0034,392.8634,750.0034,341.181,692,179
Feb 15, 202435,000.0035,107.1434,500.0034,571.4334,164.711,053,219
Feb 14, 2024------
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...