Thursday, March 28, 2024 4:40:14 PM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
FPT Securities Joint Stock Company (FTS : HOSE)
Financials : Securities Company
63.40 +1.40/+2.26%
3:04:59 PM
Closing price on 12/28/2020
16.00 +0.75/+4.92%
Open 15.80
High 16.20
Low 15.40
Volume 1,830,380
Split-adjusted Price 9.94

Create Alert at: 60 66 69 ...
FTS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
12/28/2020 +0.75 / +4.92% 15.80 16.20 15.40 16.00 15.78 9.94 1,830,380
12/25/2020 +0.95 / +6.64% 14.05 15.30 14.05 15.25 14.87 9.48 1,346,370
12/24/2020 -0.40 / -2.72% 14.80 14.90 13.80 14.30 14.10 8.89 726,490
12/23/2020 -0.50 / -3.29% 15.10 15.20 14.65 14.70 14.92 9.14 1,047,020
12/22/2020 0.00 / 0.00% 15.20 15.75 14.90 15.20 15.32 9.45 1,096,700
12/21/2020 +0.80 / +5.56% 14.90 15.30 14.70 15.20 15.01 9.45 1,580,450
12/18/2020 +0.85 / +6.27% 13.50 14.45 13.45 14.40 14.20 8.95 1,879,690
12/17/2020 -0.35 / -2.52% 13.75 13.85 13.30 13.55 13.60 8.42 748,100
12/16/2020 +0.05 / +0.36% 13.80 13.95 13.75 13.90 13.85 8.64 499,970
12/15/2020 -0.25 / -1.77% 14.10 14.20 13.75 13.85 13.96 8.61 879,260
12/14/2020 +0.50 / +3.68% 13.60 14.30 13.60 14.10 13.97 8.76 1,434,060
12/11/2020 +0.20 / +1.49% 13.35 13.60 13.25 13.60 13.45 8.45 650,530
12/10/2020 -0.35 / -2.55% 13.75 13.80 13.40 13.40 13.57 8.33 595,460
12/9/2020 +0.25 / +1.85% 13.50 13.95 13.50 13.75 13.75 8.55 1,183,000
12/8/2020 +0.35 / +2.66% 13.30 13.65 13.05 13.50 13.32 8.39 951,390
12/7/2020 +0.05 / +0.38% 13.30 13.30 13.00 13.15 13.08 8.17 295,480
12/4/2020 -0.10 / -0.76% 13.40 13.40 13.00 13.10 13.24 8.14 444,090
12/3/2020 +0.35 / +2.72% 12.95 13.20 12.95 13.20 13.10 8.20 477,840
12/2/2020 0.00 / 0.00% 12.85 13.00 12.70 12.85 12.86 7.99 543,290
12/1/2020 +0.05 / +0.39% 12.55 12.85 12.55 12.85 12.72 7.99 341,920
11/30/2020 -0.20 / -1.54% 13.20 13.20 12.80 12.80 12.87 7.96 371,380
11/27/2020 +0.15 / +1.17% 12.95 13.20 12.75 13.00 13.00 8.08 475,790
11/26/2020 +0.05 / +0.39% 12.80 12.95 12.75 12.85 12.86 7.99 134,980
11/25/2020 +0.20 / +1.59% 12.70 12.90 12.65 12.80 12.79 7.96 307,870
11/24/2020 -0.10 / -0.79% 12.70 12.75 12.50 12.60 12.61 7.83 339,800
11/23/2020 -0.10 / -0.78% 12.80 12.80 12.50 12.70 12.61 7.89 495,460
11/20/2020 0.00 / 0.00% 12.80 12.80 12.65 12.80 12.74 7.96 288,320
11/19/2020 0.00 / 0.00% 12.90 12.95 12.75 12.80 12.84 7.96 248,200
11/18/2020 +0.25 / +1.99% 12.65 12.90 12.60 12.80 12.77 7.96 543,320
11/17/2020 +0.15 / +1.21% 12.35 12.60 12.35 12.55 12.50 7.80 122,900
FTS News
02/05 FTS: Thông báo ngày ĐKCC để thực hiện quyền tham dự ĐHCĐ thường niên năm 2024
20/03 FTS: Report on change of ownership of major shareholders (Mar 15)
12/03 FTS: Notification insider transaction
08/03 FTS: Holding 2024 AGM
06/03 FTS: Change in personnel
Related Companies
Volume Price Change
AAS  1,415,000 9.70 3.19%
ABW  191,300 11.10 1.83%
AGR  5,939,300 22.65 6.84%
APG  193,900 15.70 0.32%
APS  684,300 6.80 1.49%
ART  0 1.30 0.00%
BMS  176,800 12.40 1.64%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
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.