Tuesday, March 19, 2024 11:35:44 AM - Markets open
VN-INDEX 1,246.34 +2.78/+0.22%
HNX-INDEX 237.19 +0.52/+0.22%
UPCOM-INDEX 90.68 +0.36/+0.40%
FPT Securities Joint Stock Company (FTS : HOSE)
Financials : Securities Company
60.50 0.00/0.00%
11:35:01 AM
Closing price on 2/2/2021
14.80 -0.10/-0.67%
Open 14.90
High 14.90
Low 14.05
Volume 285,000
Split-adjusted Price 9.20

Create Alert at: 57 63 66 ...
FTS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/2/2021 -0.10 / -0.67% 14.90 14.90 14.05 14.80 14.55 9.20 285,000
2/1/2021 -0.50 / -3.25% 15.40 15.70 14.35 14.90 14.71 9.26 437,000
1/29/2021 +0.30 / +1.99% 14.05 15.90 14.05 15.40 14.65 9.57 866,200
1/28/2021 -1.10 / -6.79% 15.10 15.50 15.10 15.10 15.10 9.39 622,700
1/27/2021 -0.95 / -5.54% 17.15 17.40 15.95 16.20 16.42 10.07 841,500
1/26/2021 -0.45 / -2.56% 17.10 17.80 17.10 17.15 17.46 10.66 909,500
1/25/2021 +0.20 / +1.15% 17.40 17.80 17.00 17.60 17.32 10.94 603,100
1/22/2021 -0.75 / -4.13% 18.15 18.20 17.00 17.40 17.61 10.81 1,062,000
1/21/2021 +0.45 / +2.54% 18.40 18.40 17.70 18.15 18.08 11.28 744,700
1/20/2021 -0.45 / -2.48% 18.15 18.50 16.90 17.70 17.37 11.00 1,076,600
1/19/2021 -1.30 / -6.68% 19.00 19.35 18.10 18.15 18.53 11.28 1,400,100
1/18/2021 -0.45 / -2.26% 20.00 20.10 19.00 19.45 19.55 12.09 1,007,500
1/15/2021 +1.05 / +5.57% 19.10 20.15 19.10 19.90 19.83 12.37 1,334,400
1/14/2021 +1.20 / +6.80% 17.70 18.85 17.50 18.85 18.38 11.72 2,032,100
1/13/2021 +0.10 / +0.57% 17.60 17.90 17.40 17.65 17.43 10.97 1,049,400
1/12/2021 -0.25 / -1.40% 17.35 17.90 17.30 17.55 17.51 10.91 908,500
1/11/2021 -0.30 / -1.66% 18.20 18.40 17.50 17.80 17.84 11.06 895,400
1/8/2021 +0.20 / +1.12% 18.00 18.55 17.90 18.10 18.30 11.25 1,032,000
1/7/2021 +0.60 / +3.47% 17.85 18.15 17.50 17.90 17.90 11.13 1,596,800
1/6/2021 0.00 / 0.00% 17.30 18.30 17.00 17.30 17.61 10.75 1,451,000
1/5/2021 +0.05 / +0.29% 17.30 17.50 17.00 17.30 17.32 10.75 940,100
1/4/2021 +1.00 / +6.15% 16.60 17.35 16.60 17.25 17.10 10.72 1,704,000
12/31/2020 +0.45 / +2.85% 15.80 16.50 15.60 16.25 16.11 10.10 1,791,130
12/30/2020 -0.05 / -0.32% 15.85 15.95 15.50 15.80 15.78 9.82 688,870
12/29/2020 -0.15 / -0.94% 16.00 16.10 15.75 15.85 15.94 9.85 1,102,810
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
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  397,000 8.90 0.00%
ABW  209,600 11.00 0.00%
AGR  1,379,800 20.50 1.74%
APG  236,900 15.25 0.66%
APS  1,357,900 7.00 6.06%
ART  0 1.30 0.00%
BMS  66,900 12.30 2.50%
Market Update
Last updated at 11:34:59 AM
VN-INDEX 1,246.34 +2.78/+0.22%
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.