Wednesday, July 30, 2025 10:18:27 AM - Markets open
VN-INDEX 1,505.03 +11.62/+0.78%
HNX-INDEX 259.18 +3.82/+1.50%
UPCOM-INDEX 105.41 -0.66/-0.62%
FPT Securities Joint Stock Company (FTS : HOSE)
Financials : Securities Company
41.10 +0.05/+0.12%
10:14:59 AM
Closing price on 8/16/2021
52.60 +3.40/+6.91%
Open 52.00
High 52.60
Low 50.60
Volume 1,046,100
Split-adjusted Price 23.26

Create Alert at: 39 43 45 ...
FTS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
8/16/2021 +3.40 / +6.91% 52.00 52.60 50.60 52.60 52.07 23.26 1,046,100
8/13/2021 +3.20 / +6.96% 45.60 49.20 45.60 49.20 47.34 21.76 1,329,770
8/12/2021 +1.20 / +2.68% 44.00 46.20 43.70 46.00 44.97 20.34 1,013,400
8/11/2021 0.00 / 0.00% 44.75 45.40 43.70 44.80 44.82 19.81 1,131,200
8/10/2021 +1.05 / +2.40% 45.00 45.00 43.95 44.80 44.63 19.81 634,100
8/9/2021 +2.75 / +6.71% 41.00 43.75 40.70 43.75 43.02 19.35 1,137,100
8/6/2021 +0.80 / +1.99% 40.00 41.90 39.20 41.00 40.42 18.13 1,179,600
8/5/2021 +0.20 / +0.50% 39.20 40.45 38.70 40.20 39.74 17.78 748,500
8/4/2021 +0.35 / +0.88% 41.35 41.35 39.65 40.00 40.27 17.69 739,700
8/3/2021 +2.15 / +5.73% 37.50 39.90 37.50 39.65 39.00 17.53 1,084,100
8/2/2021 +2.30 / +6.53% 35.20 37.50 35.00 37.50 35.99 16.58 1,145,800
7/30/2021 +1.00 / +2.92% 34.50 35.40 34.40 35.20 35.02 15.57 776,800
7/29/2021 +1.10 / +3.32% 33.10 34.20 33.00 34.20 33.61 15.12 306,900
7/28/2021 0.00 / 0.00% 33.40 33.40 32.40 33.10 32.99 14.64 143,700
7/27/2021 +0.70 / +2.16% 31.50 33.80 31.50 33.10 33.11 14.64 375,800
7/26/2021 -0.60 / -1.82% 32.00 33.05 31.40 32.40 32.08 14.33 209,300
7/23/2021 -1.00 / -2.94% 34.00 34.00 33.00 33.00 33.59 14.59 365,400
7/22/2021 +0.40 / +1.19% 33.60 34.30 33.00 34.00 33.86 15.03 289,600
7/21/2021 +0.60 / +1.82% 33.50 34.50 33.10 33.60 33.81 14.86 726,800
7/20/2021 +1.65 / +5.26% 31.35 33.20 30.40 33.00 31.87 14.59 1,036,400
7/19/2021 -2.35 / -6.97% 31.55 33.10 31.35 31.35 31.71 13.86 650,200
7/16/2021 +0.10 / +0.30% 34.10 34.20 33.30 33.70 33.85 14.90 312,400
7/15/2021 +1.70 / +5.33% 32.00 33.60 31.30 33.60 32.65 14.86 277,600
7/14/2021 -1.25 / -3.77% 33.15 33.90 31.15 31.90 32.43 14.11 292,400
7/13/2021 +0.10 / +0.30% 33.05 34.50 31.50 33.15 32.68 14.66 385,600
7/12/2021 -2.45 / -6.90% 34.00 34.00 33.05 33.05 33.16 14.61 437,800
7/9/2021 -2.50 / -6.58% 37.50 37.90 35.35 35.50 36.72 15.70 458,200
7/8/2021 -0.90 / -2.31% 38.90 39.60 37.55 38.00 38.47 16.80 478,300
7/7/2021 -0.10 / -0.26% 39.00 39.05 36.40 38.90 38.09 17.20 443,300
7/6/2021 -2.00 / -4.88% 40.80 41.80 39.00 39.00 40.14 17.25 500,800
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  778,300 10.20 -1.92%
ABW  118,300 10.30 -0.96%
AGR  1,295,000 17.30 1.17%
APG  400,300 11.85 -0.42%
APS  853,900 11.30 2.73%
ART  0 1.30 0.00%
Market Update
Last updated at 10:14:58 AM
VN-INDEX 1,505.03 +11.62/+0.78%
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.