Saturday, July 20, 2024 11:10:25 AM - Markets open
VN-INDEX 1,264.78 -9.66/-0.76%
HNX-INDEX 240.52 -1.97/-0.81%
UPCOM-INDEX 96.78 -0.84/-0.86%
FPT Securities Joint Stock Company (FTS : HOSE)
Financials : Securities Company
39.45 -1.35/-3.31%
3:04:59 PM
Closing price on 4/13/2022
58.70 +1.50/+2.62%
Open 57.20
High 59.80
Low 55.00
Volume 748,000
Split-adjusted Price 28.92

Create Alert at: 37 41 43 ...
FTS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/13/2022 +1.50 / +2.62% 57.20 59.80 55.00 58.70 56.97 28.92 748,000
4/12/2022 -4.20 / -6.84% 61.10 62.50 57.20 57.20 58.89 28.18 740,400
4/8/2022 +0.70 / +1.15% 61.90 63.50 60.00 61.40 61.38 30.25 749,000
4/7/2022 -1.90 / -3.04% 62.60 64.00 60.70 60.70 63.04 29.91 1,161,200
4/6/2022 +2.10 / +3.47% 59.90 63.00 59.50 62.60 61.87 30.84 756,300
4/5/2022 -1.00 / -1.63% 62.00 63.60 60.00 60.50 62.13 29.81 996,600
4/4/2022 +4.00 / +6.96% 59.80 61.50 58.00 61.50 60.81 30.30 1,782,700
4/1/2022 +2.50 / +4.55% 53.60 57.80 53.60 57.50 55.45 28.33 468,300
3/31/2022 -1.80 / -3.17% 56.80 57.00 55.00 55.00 55.75 27.10 353,800
3/30/2022 -2.00 / -3.40% 58.00 59.20 56.50 56.80 57.82 27.98 469,300
3/29/2022 +1.50 / +2.62% 58.00 60.20 57.30 58.80 59.39 28.97 1,787,800
3/28/2022 +3.50 / +6.51% 53.90 57.30 53.90 57.30 56.00 28.23 1,442,100
3/25/2022 +1.50 / +2.87% 52.00 53.80 51.50 53.80 52.44 26.51 374,300
3/24/2022 -0.40 / -0.76% 53.00 53.00 51.90 52.30 52.35 25.77 218,400
3/23/2022 -0.30 / -0.57% 53.00 53.50 52.70 52.70 53.05 25.96 197,200
3/22/2022 +0.30 / +0.57% 53.00 53.40 52.90 53.00 53.09 26.11 199,000
3/21/2022 +0.70 / +1.35% 53.00 53.00 52.20 52.70 52.44 25.96 217,600
3/18/2022 +0.50 / +0.97% 52.00 52.00 51.00 52.00 51.67 25.62 190,600
3/17/2022 +0.80 / +1.58% 51.40 51.90 51.10 51.50 51.45 25.37 128,500
3/16/2022 +0.20 / +0.40% 51.00 51.20 50.60 50.70 50.83 24.98 189,800
3/15/2022 +0.65 / +1.30% 49.15 50.90 49.15 50.50 50.27 24.88 260,600
3/14/2022 -2.65 / -5.05% 51.30 51.50 49.45 49.85 50.19 24.56 670,600
3/11/2022 -2.50 / -4.55% 54.80 54.90 52.50 52.50 53.30 25.87 707,200
3/10/2022 -1.10 / -1.96% 57.20 57.90 54.90 55.00 55.95 27.10 404,400
3/9/2022 -0.10 / -0.18% 56.20 56.50 53.90 56.10 55.18 27.64 531,800
3/8/2022 -1.00 / -1.75% 54.50 58.00 54.50 56.20 56.38 27.69 500,700
3/7/2022 -0.50 / -0.87% 56.10 57.90 56.10 57.20 57.18 28.18 443,400
3/4/2022 -0.30 / -0.52% 59.00 59.50 57.70 57.70 58.64 28.43 435,800
3/3/2022 +2.10 / +3.76% 55.60 58.00 55.00 58.00 55.70 28.58 664,100
3/2/2022 -1.40 / -2.44% 57.00 57.30 55.60 55.90 56.25 27.54 591,400
FTS News
17/07 FTS: Announcement of the change of listing
17/07 FTS: Notification insider transaction
11/07 FTS: Decision on the change of listing
01/07 FTS: Announcement of the change of listing
28/06 FTS: Amending charter
Related Companies
Volume Price Change
AAS  464,300 8.00 -1.23%
ABW  87,900 9.40 -2.08%
AGR  1,143,500 18.40 -3.16%
APG  186,000 11.40 -6.94%
APS  996,800 7.40 -3.90%
ART  0 1.30 0.00%
BMS  201,900 9.00 -3.23%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,264.78 -9.66/-0.76%
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.