Wednesday, January 27, 2021 10:51:58 AM - Markets open
VN-INDEX 1,114.11 -22.01/-1.94%
HNX-INDEX 223.68 -4.13/-1.81%
UPCOM-INDEX 75.59 -0.83/-1.09%
FPT Securities Joint Stock Company (FTS : HOSE)
Financials : Securities Company
16.90 -0.25/-1.46%
10:50:02 AM
Closing price on 1/27/2021
16.90 -0.25/-1.46%
Open 17.15
High 17.40
Low 16.80
Volume 219,600
Split-adjusted Price 16.90

Create Alert at: 15 17 18 ...
FTS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/27/2021 -0.25 / -1.46% 17.15 17.40 16.80 16.90 17.03 16.90 219,600
1/26/2021 -0.45 / -2.56% 17.10 17.80 17.10 17.15 17.46 17.15 909,500
1/25/2021 +0.20 / +1.15% 17.40 17.80 17.00 17.60 17.32 17.60 603,100
1/22/2021 -0.75 / -4.13% 18.15 18.20 17.00 17.40 17.61 17.40 1,062,000
1/21/2021 +0.45 / +2.54% 18.40 18.40 17.70 18.15 18.08 18.15 744,700
1/20/2021 -0.45 / -2.48% 18.15 18.50 16.90 17.70 17.37 17.70 1,076,600
1/19/2021 -1.30 / -6.68% 19.00 19.35 18.10 18.15 18.53 18.15 1,400,100
1/18/2021 -0.45 / -2.26% 20.00 20.10 19.00 19.45 19.55 19.45 1,007,500
1/15/2021 +1.05 / +5.57% 19.10 20.15 19.10 19.90 19.83 19.90 1,334,400
1/14/2021 +1.20 / +6.80% 17.70 18.85 17.50 18.85 18.38 18.85 2,032,100
1/13/2021 +0.10 / +0.57% 17.60 17.90 17.40 17.65 17.43 17.65 1,049,400
1/12/2021 -0.25 / -1.40% 17.35 17.90 17.30 17.55 17.51 17.55 908,500
1/11/2021 -0.30 / -1.66% 18.20 18.40 17.50 17.80 17.84 17.80 895,400
1/8/2021 +0.20 / +1.12% 18.00 18.55 17.90 18.10 18.30 18.10 1,032,000
1/7/2021 +0.60 / +3.47% 17.85 18.15 17.50 17.90 17.30 17.90 1,596,800
1/6/2021 0.00 / 0.00% 17.30 18.30 17.00 17.30 17.61 17.30 1,451,000
1/5/2021 +0.05 / +0.29% 17.30 17.50 17.00 17.30 17.32 17.30 940,100
1/4/2021 +1.00 / +6.15% 16.60 17.35 16.60 17.25 17.10 17.25 1,704,000
12/31/2020 +0.45 / +2.85% 15.80 16.50 15.60 16.25 16.11 16.25 1,791,130
12/30/2020 -0.05 / -0.32% 15.85 15.95 15.50 15.80 15.78 15.80 688,870
12/29/2020 -0.15 / -0.94% 16.00 16.10 15.75 15.85 15.94 15.85 1,102,810
12/28/2020 +0.75 / +4.92% 15.80 16.20 15.40 16.00 15.78 16.00 1,830,380
12/25/2020 +0.95 / +6.64% 14.05 15.30 14.05 15.25 14.87 15.25 1,346,370
12/24/2020 -0.40 / -2.72% 14.80 14.90 13.80 14.30 14.10 14.30 726,490
12/23/2020 -0.50 / -3.29% 15.10 15.20 14.65 14.70 14.92 14.70 1,047,020
12/22/2020 0.00 / 0.00% 15.20 15.75 14.90 15.20 15.32 15.20 1,096,700
12/21/2020 +0.80 / +5.56% 14.90 15.30 14.70 15.20 15.01 15.20 1,580,450
12/18/2020 +0.85 / +6.27% 13.50 14.45 13.45 14.40 14.20 14.40 1,879,690
12/17/2020 -0.35 / -2.52% 13.75 13.85 13.30 13.55 13.60 13.55 748,100
12/16/2020 +0.05 / +0.36% 13.80 13.95 13.75 13.90 13.85 13.90 499,970
FTS News
21/01 FTS: Information disclosure
11/01 FTS: Report on Outstanding Voting Shares
04/01 FTS: Personnel change
08/12 FTS: Report on Outstanding Voting Shares
16/11 FTS: Correction to the information on loans at VIB
Related Companies
Volume Price Change
AAS  1,612,500 7.10 -13.41%
AGR  1,260,000 10.50 -6.67%
APG  519,800 9.40 -5.34%
APS  856,700 6.70 -8.22%
ART  1,846,200 5.70 -9.52%
BMS  5,800 7.70 0.00%
Market Update
Last updated at 10:50:02 AM
VN-INDEX 1,114.11 -22.01/-1.94%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.