Thursday, December 5, 2024 10:33:13 AM - Markets open
VN-INDEX 1,243.07 +2.66/+0.21%
HNX-INDEX 224.76 +0.14/+0.06%
UPCOM-INDEX 92.31 -0.13/-0.14%
FPT Securities Joint Stock Company (FTS : HOSE)
Financials : Securities Company
41.30 +0.35/+0.85%
10:25:00 AM
Closing price on 2/23/2024
49.10 -1.90/-3.73%
Open 50.90
High 51.50
Low 49.00
Volume 1,934,100
Split-adjusted Price 34.78

Create Alert at: 39 43 45 ...
FTS Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/23/2024 -1.90 / -3.73% 50.90 51.50 49.00 49.10 50.19 34.78 1,934,100
2/22/2024 -0.70 / -1.35% 51.70 52.10 51.00 51.00 51.42 36.12 700,000
2/21/2024 +0.60 / +1.17% 51.10 52.20 50.60 51.70 51.23 36.62 1,421,500
2/20/2024 +1.30 / +2.61% 50.20 52.80 50.00 51.10 51.60 36.19 2,091,100
2/19/2024 +1.15 / +2.36% 48.65 49.80 48.05 49.80 48.83 35.27 1,843,600
2/16/2024 +0.25 / +0.52% 48.60 49.70 48.15 48.65 48.90 34.46 1,208,700
2/15/2024 -0.25 / -0.51% 49.00 49.15 48.30 48.40 48.51 34.28 752,300
2/7/2024 +0.10 / +0.21% 48.55 49.20 48.35 48.65 48.76 34.46 740,100
2/6/2024 -0.10 / -0.21% 48.70 49.50 48.40 48.55 48.92 34.39 782,900
2/5/2024 0.00 / 0.00% 48.95 48.95 47.85 48.65 48.34 34.46 1,218,600
2/2/2024 +0.20 / +0.41% 48.90 49.60 48.45 48.65 48.96 34.46 1,078,400
2/1/2024 +0.55 / +1.15% 47.60 48.70 47.60 48.45 48.26 34.32 953,500
1/31/2024 +2.55 / +5.62% 45.90 48.50 45.80 47.90 47.71 33.93 4,229,600
1/30/2024 +0.15 / +0.33% 45.20 45.40 44.70 45.35 44.97 32.12 915,200
1/29/2024 +0.20 / +0.44% 45.15 45.90 44.95 45.20 45.36 32.01 737,100
1/26/2024 0.00 / 0.00% 45.05 45.60 45.00 45.00 45.24 31.87 593,900
1/25/2024 -0.35 / -0.77% 45.35 45.40 44.80 45.00 45.06 31.87 681,300
1/24/2024 0.00 / 0.00% 45.35 46.35 44.75 45.35 45.63 32.12 1,233,700
1/23/2024 0.00 / 0.00% 45.35 45.90 45.10 45.35 45.62 32.12 965,100
1/22/2024 +0.30 / +0.67% 45.20 45.50 44.15 45.35 44.58 32.12 1,459,600
1/19/2024 -0.55 / -1.21% 46.00 46.80 44.75 45.05 45.30 31.91 1,402,600
1/18/2024 +0.40 / +0.88% 45.45 47.00 45.40 45.60 46.12 32.30 1,265,800
1/17/2024 +1.20 / +2.73% 43.85 47.00 43.85 45.20 45.84 32.01 2,738,000
1/16/2024 +1.30 / +3.04% 42.70 44.00 42.60 44.00 43.06 31.16 840,200
1/15/2024 -1.25 / -2.84% 43.95 44.35 42.70 42.70 43.33 30.24 1,189,300
1/12/2024 -0.55 / -1.24% 44.45 44.60 43.65 43.95 44.12 31.13 1,284,800
1/11/2024 +0.65 / +1.48% 44.00 45.30 43.95 44.50 44.65 31.52 1,583,800
1/10/2024 -0.75 / -1.68% 44.60 44.80 43.60 43.85 44.04 31.06 1,010,100
1/9/2024 +0.70 / +1.59% 44.00 45.20 43.75 44.60 44.42 31.59 1,919,000
1/8/2024 +0.70 / +1.62% 43.35 44.30 43.35 43.90 43.88 31.09 945,500
FTS News
28/10 FTS: BOD resolution dated October 24, 2024
23/10 FTS: BOD Resolution on borrowing capital from ACB (source FTS)
22/10 FTS: Receiving resignation letter
22/10 FTS: Receiving resignation letter
14/10 FTS: Decision on sanctioning of administrative violations
Related Companies
Volume Price Change
AAS  82,700 5.90 -1.67%
ABW  18,400 7.90 -1.25%
AGR  228,600 16.55 -0.90%
APG  97,300 8.94 -0.67%
APS  129,500 6.40 -1.54%
ART  0 1.30 0.00%
Market Update
Last updated at 10:25:00 AM
VN-INDEX 1,243.07 +2.66/+0.21%
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.