Tuesday, March 19, 2024 2:21:07 PM - Markets open
VN-INDEX 1,240.56 -3.00/-0.24%
HNX-INDEX 235.56 -1.12/-0.47%
UPCOM-INDEX 90.39 +0.07/+0.08%
FPT Securities Joint Stock Company (FTS : HOSE)
Financials : Securities Company
60.10 -0.40/-0.66%
2:15:01 PM
Closing price on 12/8/2020
13.50 +0.35/+2.66%
Open 13.30
High 13.65
Low 13.05
Volume 951,390
Split-adjusted Price 8.39

Create Alert at: 57 63 66 ...
FTS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
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
11/16/2020 +0.05 / +0.40% 12.50 12.55 12.30 12.40 12.40 7.71 211,890
11/13/2020 -0.20 / -1.59% 12.40 12.50 12.35 12.35 12.40 7.68 275,080
11/12/2020 -0.15 / -1.18% 12.70 12.70 12.50 12.55 12.51 7.80 324,840
11/11/2020 +0.15 / +1.20% 12.60 12.75 12.50 12.70 12.62 7.89 201,020
11/10/2020 +0.35 / +2.87% 12.30 12.85 12.20 12.55 12.51 7.80 424,330
11/9/2020 +0.25 / +2.09% 11.95 12.20 11.95 12.20 12.11 7.58 159,810
11/6/2020 -0.25 / -2.05% 12.00 12.10 11.90 11.95 11.98 7.43 120,290
11/5/2020 -0.05 / -0.41% 12.25 12.30 12.00 12.20 12.10 7.58 177,980
11/4/2020 +0.25 / +2.08% 12.30 12.30 12.00 12.25 12.22 7.61 197,750
11/3/2020 -0.10 / -0.83% 12.10 12.40 11.90 12.00 12.07 7.46 196,260
11/2/2020 +0.10 / +0.83% 12.15 12.15 12.00 12.10 12.07 7.52 43,780
10/30/2020 +0.25 / +2.13% 11.75 12.15 11.75 12.00 11.89 7.46 224,420
10/29/2020 -0.15 / -1.26% 11.60 11.90 11.60 11.75 11.70 7.30 234,470
10/28/2020 -0.20 / -1.65% 12.10 12.20 11.90 11.90 12.02 7.40 273,420
FTS News
02/05 FTS: Thông báo ngày ĐKCC để thực hiện quyền tham dự ĐHCĐ thường niên năm 2024
12/03 FTS: Notification insider transaction
08/03 FTS: Holding 2024 AGM
06/03 FTS: Change in personnel
19/02 FTS: Record date for Annual General Meeting 2024
Related Companies
Volume Price Change
AAS  612,300 8.80 -1.12%
ABW  244,600 11.00 0.00%
AGR  1,883,300 20.20 0.25%
APG  354,200 15.25 0.66%
APS  1,590,500 6.80 3.03%
ART  0 1.30 0.00%
BMS  127,200 12.00 0.00%
Market Update
Last updated at 2:15:00 PM
VN-INDEX 1,240.56 -3.00/-0.24%
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.