Monday, July 28, 2025 11:34:32 AM - Markets open
VN-INDEX 1,550.10 +18.97/+1.24%
HNX-INDEX 261.60 +7.04/+2.77%
UPCOM-INDEX 106.88 +1.11/+1.05%
FPT Securities Joint Stock Company (FTS : HOSE)
Financials : Securities Company
43.80 +2.00/+4.78%
11:29:55 AM
Closing price on 4/1/2021
17.90 +0.75/+4.37%
Open 17.20
High 18.00
Low 17.20
Volume 617,000
Split-adjusted Price 7.07

Create Alert at: 41 45 47 ...
FTS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/1/2021 +0.75 / +4.37% 17.20 18.00 17.20 17.90 17.64 7.07 617,000
3/31/2021 +0.10 / +0.59% 17.00 17.20 17.00 17.15 17.07 6.78 329,600
3/30/2021 -0.05 / -0.29% 17.10 17.20 17.00 17.05 17.08 6.74 426,100
3/29/2021 +0.20 / +1.18% 17.45 17.45 17.00 17.10 17.09 6.76 288,000
3/26/2021 +0.40 / +2.42% 16.80 17.00 16.30 16.90 16.68 6.68 776,400
3/25/2021 -0.80 / -4.62% 17.30 17.50 16.50 16.50 17.07 6.52 642,500
3/24/2021 -0.50 / -2.81% 17.50 17.60 17.00 17.30 17.40 6.84 480,000
3/23/2021 -0.35 / -1.93% 17.90 18.20 17.70 17.80 17.90 7.03 359,500
3/22/2021 0.00 / 0.00% 18.10 18.20 17.85 18.15 18.03 7.17 465,400
3/19/2021 +0.15 / +0.83% 18.00 18.45 18.00 18.15 18.24 7.17 587,900
3/18/2021 +0.10 / +0.56% 18.00 18.45 17.95 18.00 18.10 7.11 502,300
3/17/2021 +0.20 / +1.13% 17.75 17.90 17.65 17.90 17.80 7.07 573,900
3/16/2021 -0.35 / -1.94% 18.00 18.10 17.60 17.70 17.90 6.99 577,000
3/15/2021 -0.10 / -0.55% 18.20 18.20 17.95 18.05 18.10 7.13 7,017,431
3/12/2021 -0.20 / -1.09% 18.35 18.45 18.00 18.15 18.29 7.17 1,067,800
3/11/2021 +0.60 / +3.38% 17.80 18.45 17.80 18.35 18.11 7.25 1,663,500
3/10/2021 +0.05 / +0.28% 18.00 18.00 17.60 17.75 17.78 7.01 587,600
3/9/2021 +0.70 / +4.12% 17.15 17.90 16.90 17.70 17.26 6.99 1,393,400
3/8/2021 +0.40 / +2.41% 16.90 17.20 16.60 17.00 16.84 6.72 935,032
3/5/2021 +0.10 / +0.61% 16.50 16.80 16.30 16.60 16.49 6.56 601,300
3/4/2021 -0.45 / -2.65% 17.00 17.20 16.40 16.50 16.87 6.52 507,700
3/3/2021 -0.15 / -0.88% 17.10 17.10 16.65 16.95 16.98 6.70 284,800
3/2/2021 -0.10 / -0.58% 17.45 17.45 16.90 17.10 17.18 6.76 329,400
3/1/2021 +0.60 / +3.61% 16.60 17.20 16.60 17.20 16.97 6.80 535,300
2/26/2021 -0.20 / -1.19% 16.50 16.80 16.45 16.60 16.59 6.56 356,600
2/25/2021 +0.15 / +0.90% 16.90 16.90 16.60 16.80 16.77 6.64 335,200
2/24/2021 +0.05 / +0.30% 16.90 17.30 16.65 16.65 16.98 6.58 1,096,100
2/23/2021 0.00 / 0.00% 16.60 16.70 16.40 16.60 16.54 6.56 375,800
2/22/2021 -0.30 / -1.78% 16.80 16.95 16.40 16.60 16.70 6.56 564,200
2/19/2021 +0.10 / +0.60% 16.50 17.00 16.40 16.90 16.78 6.68 510,400
FTS News
29/04 FTS: BOD resolution dated April 25, 2025
29/04 FTS: Share issuance for capital increase
29/04 FTS: Approving loan at bank
29/04 FTS: BOD resolution dated April 25, 2025
04/04 FTS: BOD resolution dated April 01, 2025
Related Companies
Volume Price Change
AAS  1,433,200 11.10 7.77%
ABW  548,600 10.60 11.58%
AGR  2,866,700 18.05 6.80%
APG  2,045,900 13.05 4.40%
APS  1,672,000 10.80 9.09%
ART  0 1.30 0.00%
Market Update
Last updated at 11:30:01 AM
VN-INDEX 1,550.10 +18.97/+1.24%
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.