Friday, March 29, 2024 11:47:50 AM - Markets open
VN-INDEX 1,284.02 -6.16/-0.48%
HNX-INDEX 243.11 -0.80/-0.33%
UPCOM-INDEX 91.55 +0.07/+0.08%
FPT Securities Joint Stock Company (FTS : HOSE)
Financials : Securities Company
62.30 -1.10/-1.74%
11:45:00 AM
Closing price on 4/8/2021
17.90 -0.15/-0.83%
Open 18.05
High 18.10
Low 17.80
Volume 545,500
Split-adjusted Price 11.13

Create Alert at: 59 65 68 ...
FTS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
4/8/2021 -0.15 / -0.83% 18.05 18.10 17.80 17.90 17.97 11.13 545,500
4/7/2021 +0.15 / +0.84% 18.00 18.05 17.70 18.05 17.93 11.22 373,500
4/6/2021 -0.15 / -0.83% 17.80 18.20 17.75 17.90 18.05 11.13 602,200
4/5/2021 +0.05 / +0.28% 18.20 18.30 17.90 18.05 18.07 11.22 361,900
4/2/2021 +0.10 / +0.56% 18.10 18.35 17.90 18.00 18.18 11.19 858,200
4/1/2021 +0.75 / +4.37% 17.20 18.00 17.20 17.90 17.64 11.13 617,000
3/31/2021 +0.10 / +0.59% 17.00 17.20 17.00 17.15 17.07 10.66 329,600
3/30/2021 -0.05 / -0.29% 17.10 17.20 17.00 17.05 17.08 10.60 426,100
3/29/2021 +0.20 / +1.18% 17.45 17.45 17.00 17.10 17.09 10.63 288,000
3/26/2021 +0.40 / +2.42% 16.80 17.00 16.30 16.90 16.68 10.50 776,400
3/25/2021 -0.80 / -4.62% 17.30 17.50 16.50 16.50 17.07 10.26 642,500
3/24/2021 -0.50 / -2.81% 17.50 17.60 17.00 17.30 17.40 10.75 480,000
3/23/2021 -0.35 / -1.93% 17.90 18.20 17.70 17.80 17.90 11.06 359,500
3/22/2021 0.00 / 0.00% 18.10 18.20 17.85 18.15 18.03 11.28 465,400
3/19/2021 +0.15 / +0.83% 18.00 18.45 18.00 18.15 18.24 11.28 587,900
3/18/2021 +0.10 / +0.56% 18.00 18.45 17.95 18.00 18.10 11.19 502,300
3/17/2021 +0.20 / +1.13% 17.75 17.90 17.65 17.90 17.80 11.13 573,900
3/16/2021 -0.35 / -1.94% 18.00 18.10 17.60 17.70 17.90 11.00 577,000
3/15/2021 -0.10 / -0.55% 18.20 18.20 17.95 18.05 18.10 11.22 7,017,431
3/12/2021 -0.20 / -1.09% 18.35 18.45 18.00 18.15 18.29 11.28 1,067,800
3/11/2021 +0.60 / +3.38% 17.80 18.45 17.80 18.35 18.11 11.41 1,663,500
3/10/2021 +0.05 / +0.28% 18.00 18.00 17.60 17.75 17.78 11.03 587,600
3/9/2021 +0.70 / +4.12% 17.15 17.90 16.90 17.70 17.26 11.00 1,393,400
3/8/2021 +0.40 / +2.41% 16.90 17.20 16.60 17.00 16.84 10.57 935,032
3/5/2021 +0.10 / +0.61% 16.50 16.80 16.30 16.60 16.49 10.32 601,300
3/4/2021 -0.45 / -2.65% 17.00 17.20 16.40 16.50 16.87 10.26 507,700
3/3/2021 -0.15 / -0.88% 17.10 17.10 16.65 16.95 16.98 10.53 284,800
3/2/2021 -0.10 / -0.58% 17.45 17.45 16.90 17.10 17.18 10.63 329,400
3/1/2021 +0.60 / +3.61% 16.60 17.20 16.60 17.20 16.97 10.69 535,300
2/26/2021 -0.20 / -1.19% 16.50 16.80 16.45 16.60 16.59 10.32 356,600
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  343,400 9.60 0.00%
ABW  94,000 11.00 0.00%
AGR  1,301,100 22.25 -1.77%
APG  77,700 15.60 -0.64%
APS  312,500 6.70 -1.47%
ART  0 1.30 0.00%
BMS  50,700 12.20 -0.81%
Market Update
Last updated at 11:45:00 AM
VN-INDEX 1,284.02 -6.16/-0.48%
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.