Sunday, June 23, 2024 9:30:33 AM - Markets open
VN-INDEX 1,282.02 -0.28/-0.02%
HNX-INDEX 244.36 +0.39/+0.16%
UPCOM-INDEX 100.58 +1.31/+1.32%
FPT Securities Joint Stock Company (FTS : HOSE)
Financials : Securities Company
44.40 -0.60/-1.33%
3:05:00 PM
Closing price on 10/15/2020
12.90 -0.10/-0.77%
Open 13.10
High 13.20
Low 12.90
Volume 405,760
Split-adjusted Price 5.68

Create Alert at: 42 46 48 ...
FTS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
10/15/2020 -0.10 / -0.77% 13.10 13.20 12.90 12.90 13.00 5.68 405,760
10/14/2020 -0.10 / -0.76% 13.05 13.15 12.90 13.00 13.01 5.72 212,330
10/13/2020 -0.10 / -0.76% 13.20 13.20 13.00 13.10 13.06 5.77 229,060
10/12/2020 -0.15 / -1.12% 13.50 13.50 13.15 13.20 13.26 5.81 216,140
10/9/2020 +0.10 / +0.75% 13.20 13.45 13.20 13.35 13.31 5.88 294,570
10/8/2020 -0.15 / -1.12% 13.40 13.55 13.15 13.25 13.30 5.83 442,700
10/7/2020 -0.10 / -0.74% 13.40 13.60 13.40 13.40 13.47 5.90 249,520
10/6/2020 -0.20 / -1.46% 13.70 13.80 13.40 13.50 13.55 5.94 409,040
10/5/2020 0.00 / 0.00% 13.70 13.80 13.50 13.70 13.69 6.03 230,740
10/2/2020 -0.20 / -1.44% 13.90 14.00 13.40 13.70 13.64 6.03 348,900
10/1/2020 +0.45 / +3.35% 13.60 14.35 13.40 13.90 13.88 6.12 1,019,830
9/30/2020 -0.05 / -0.37% 13.50 13.60 13.30 13.45 13.41 5.92 215,630
9/29/2020 0.00 / 0.00% 13.50 13.80 13.40 13.50 13.65 5.94 288,310
9/28/2020 -0.05 / -0.37% 13.55 13.60 13.40 13.50 13.50 5.94 328,030
9/25/2020 -0.15 / -1.09% 13.60 13.75 13.15 13.55 13.42 5.96 671,560
9/24/2020 -0.05 / -0.36% 13.75 13.75 13.60 13.70 13.65 6.03 179,380
9/23/2020 0.00 / 0.00% 13.75 13.85 13.65 13.75 13.76 6.05 225,150
9/22/2020 -0.15 / -1.08% 13.70 13.85 13.60 13.75 13.71 6.05 548,670
9/21/2020 -0.20 / -1.42% 14.25 14.25 13.90 13.90 14.05 6.12 361,420
9/18/2020 -0.10 / -0.70% 14.10 14.30 14.05 14.10 14.13 6.21 206,590
9/17/2020 +0.30 / +2.16% 14.00 14.50 14.00 14.20 14.21 6.25 833,460
9/16/2020 +0.10 / +0.72% 13.90 13.90 13.65 13.90 13.79 6.12 208,510
9/15/2020 +0.25 / +1.85% 13.60 14.00 13.55 13.80 13.81 6.08 626,170
9/14/2020 0.00 / 0.00% 13.55 13.70 13.50 13.55 13.57 5.96 294,850
9/11/2020 -0.05 / -0.37% 13.50 13.70 13.50 13.55 13.61 5.96 182,250
9/10/2020 -0.10 / -0.73% 13.80 14.00 13.60 13.60 13.75 5.99 395,720
9/9/2020 +0.10 / +0.74% 13.40 13.80 13.40 13.70 13.61 6.03 279,080
9/8/2020 +0.20 / +1.49% 13.50 13.60 13.30 13.60 13.46 5.99 358,690
9/7/2020 -0.30 / -2.19% 13.90 13.90 13.40 13.40 13.55 5.90 353,040
9/4/2020 +0.15 / +1.11% 13.30 14.00 13.20 13.70 13.56 6.03 651,250
FTS News
20/06 FTS: Update charter capital
13/06 FTS: Result of stock issuance under ESOP
13/06 FTS: Change of outstanding voting shares
12/06 FTS: Report insider transaction
11/06 FTS: Approving charter amendment
Related Companies
Volume Price Change
AAS  855,600 8.40 0.00%
ABW  91,100 10.10 0.00%
AGR  1,485,900 20.55 -1.44%
APG  61,300 12.80 -1.54%
APS  2,065,100 8.00 5.26%
ART  0 1.30 0.00%
BMS  184,600 10.30 0.98%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,282.02 -0.28/-0.02%
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.