HOSE · FTS · stock
FPT Securities Joint Stock Company (FTS) stock price history
Every HOSE trading session of FPT Securities Joint Stock Company from Jan 13, 2017 to Nov 13, 2026: 2,448 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FTS adjusted close, 2017 to 2026
- ₫41,380
- All time high, 2025
- ₫31,570
- 52 week high, ₫17,250 low
- 2,448
- Daily sessions since 2017
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
FTS key facts
- FPT Securities Joint Stock Company (FTS) closed at ₫19,300 on Nov 13, 2026 on HOSE.
- FTS's all time high close is ₫41,380, set on Mar 11, 2025; its all time low close is ₫2,620 on Jan 19, 2017.
- FTS's 52 week range is ₫17,250 to ₫31,570.
- FTS returned -35.6% over the year to Nov 13, 2026 and -30.9% over five years.
- Since Jan 13, 2017 FTS returned +539%, +20.8% a year compounded.
- FTS's deepest drawdown was -77.2% from Nov 25, 2021 to Nov 15, 2022.
- DataCedar holds 2,448 daily sessions of FTS history from Jan 13, 2017 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
FTS price chart, 2017 to 2026
FTS returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +11.2% |
| 3 months | -11.5% |
| 6 months | -18.2% |
| Year to date | -34.3% |
| 1 year | -35.6% |
| 3 years | -16.6% |
| 5 years | -30.9% |
| 10 years | n/a |
| Since Jan 13, 2017 | +539.1% |
| Compound annual growth, 9.8 years | +20.8% |
FTS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫41,380 on Mar 11, 2025
- All time low close
- ₫2,620 on Jan 19, 2017
- 52 week high
- ₫31,570 on Jan 16, 2026
- 52 week low
- ₫17,250 on Oct 9, 2026
- Deepest drawdown
- -77.2% from Nov 25, 2021 to Nov 15, 2022, recovered Feb 26, 2024
- Best single session
- +11.3% on May 11, 2021
- Worst single session
- -8.8% on Mar 9, 2020
- Volatility, 1 year annualised
- 37.8%
- Sessions closing higher, 1 year
- 40%
- Growth of 1 since 2017
- 6.4×
- Best calendar year
- 2021, +312%
- Worst calendar year
- 2022, -59%
FTS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Jan 13, 2017; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫29,390 | ₫31,570 | ₫17,250 | ₫19,300 | -34.3% | 231.3M | 214 |
| 2025 | ₫33,860 | ₫41,790 | ₫27,380 | ₫29,390 | -13.0% | 829.1M | 249 |
| 2024 | ₫25,490 | ₫39,020 | ₫24,150 | ₫33,780 | +33.4% | 516.4M | 250 |
| 2023 | ₫9,570 | ₫27,270 | ₫8,730 | ₫25,320 | +164.6% | 466.6M | 249 |
| 2022 | ₫23,580 | ₫25,240 | ₫6,250 | ₫9,570 | -59.4% | 205.1M | 249 |
| 2021 | ₫5,850 | ₫30,330 | ₫4,950 | ₫23,580 | +311.5% | 186.4M | 248 |
| 2020 | ₫3,570 | ₫5,810 | ₫2,890 | ₫5,730 | +61.9% | 74.1M | 251 |
| 2019 | ₫4,510 | ₫4,830 | ₫3,420 | ₫3,540 | -26.4% | 8.5M | 248 |
| 2018 | ₫2,960 | ₫5,320 | ₫2,910 | ₫4,810 | +62.5% | 14.4M | 248 |
| 2017 | ₫3,020 | ₫3,140 | ₫2,510 | ₫2,960 | n/a | 13.8M | 242 |
FTS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₫19,300 | +7.8% |
| October 2026 | ₫17,900 | -6.5% |
| September 2026 | ₫19,150 | -15.8% |
| August 2026 | ₫22,750 | +6.3% |
| July 2026 | ₫21,400 | -19.4% |
| June 2026 | ₫26,550 | +10.6% |
| May 2026 | ₫24,000 | +3.3% |
| April 2026 | ₫23,230 | -2.8% |
| March 2026 | ₫23,900 | -17.8% |
| February 2026 | ₫29,080 | -0.9% |
| January 2026 | ₫29,340 | -0.2% |
| December 2025 | ₫29,390 | +1.7% |
About the FTS data
Daily bars. 2,448 sessions from Jan 13, 2017 to Nov 13, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 13, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hose%3AFTS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- FIT F.I.T Group Joint Stock Company
- FMC Sao Ta Foods Joint Stock Company
- FPT FPT Corporation
- FRT FPT Digital Retail Joint Stock Company
- GAS PetroVietnam Gas Joint Stock Corporation
- GDT Duc Thanh Wood Processing Joint Stock Company
- GEE Gelex Electricity Joint Stock Company
- GEG Gia Lai Electricity Joint Stock Company
Common questions
FTS share price history
