FPT Digital Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 173,000.01 | 173,000.01 | 170,700.01 | 172,300.01 | 131,276.20 | 467,906 |
| 2024-08-14 | 175,000.01 | 176,000.01 | 172,100.01 | 173,000.01 | 131,809.53 | 821,100 |
| 2024-08-13 | 173,600.01 | 175,900.01 | 172,200.01 | 175,000.01 | 133,333.34 | 855,750 |
| 2024-08-12 | 172,900.01 | 174,800.01 | 171,500.01 | 173,800.01 | 132,419.06 | 623,700 |
| 2024-08-09 | 169,000.01 | 173,000.01 | 168,100.01 | 172,900.01 | 131,733.34 | 823,594 |
| 2024-08-08 | 166,000.01 | 169,500.01 | 166,000.01 | 169,500.01 | 129,142.87 | 429,450 |
| 2024-08-07 | 166,800.01 | 168,600.01 | 163,900.01 | 168,600.01 | 128,457.15 | 341,512 |
| 2024-08-06 | 163,000.01 | 168,000.01 | 160,500.01 | 166,900.01 | 127,161.92 | 1,155,262 |
| 2024-08-05 | 165,200.01 | 166,400.01 | 162,500.01 | 162,500.01 | 123,809.53 | 948,150 |
| 2024-08-02 | 165,700.01 | 169,900.01 | 164,000.01 | 169,900.01 | 129,447.63 | 619,237 |
| 2024-08-01 | 172,600.01 | 172,800.01 | 167,500.01 | 170,000.01 | 129,523.82 | 684,731 |
| 2024-07-31 | 169,100.01 | 173,000.01 | 169,100.01 | 172,800.01 | 131,657.15 | 522,112 |
| 2024-07-30 | 169,000.01 | 169,300.01 | 167,100.01 | 169,300.01 | 128,990.49 | 432,731 |
| 2024-07-29 | 170,000.01 | 170,500.01 | 167,100.01 | 169,900.01 | 129,447.63 | 413,437 |
| 2024-07-26 | 171,300.01 | 171,900.01 | 169,000.01 | 169,100.01 | 128,838.11 | 303,187 |
| 2024-07-25 | 166,200.01 | 172,600.01 | 166,200.01 | 172,000.01 | 131,047.63 | 367,237 |
| 2024-07-24 | 174,000.01 | 174,000.01 | 164,300.01 | 174,000.01 | 132,571.44 | 1,013,250 |
| 2024-07-23 | 176,000.01 | 176,200.01 | 171,500.01 | 174,100.01 | 132,647.63 | 515,287 |
| 2024-07-22 | 175,800.01 | 175,900.01 | 170,800.01 | 175,900.01 | 134,019.06 | 679,744 |
| 2024-07-19 | 174,000.01 | 177,000.01 | 172,900.01 | 176,000.01 | 134,095.25 | 403,462 |
| 2024-07-18 | 173,700.01 | 174,000.01 | 170,700.01 | 174,000.01 | 132,571.44 | 615,956 |
| 2024-07-17 | 174,300.01 | 175,500.01 | 170,200.01 | 173,800.01 | 132,419.06 | 524,869 |
| 2024-07-16 | 173,000.01 | 175,500.01 | 172,000.01 | 175,500.01 | 133,714.30 | 444,150 |
| 2024-07-15 | 175,500.01 | 175,500.01 | 172,000.01 | 173,000.01 | 131,809.53 | 885,412 |
| 2024-07-12 | 177,500.01 | 178,000.01 | 175,200.01 | 175,500.01 | 133,714.30 | 803,381 |
| 2024-07-11 | 177,300.01 | 179,400.01 | 177,000.01 | 179,000.01 | 136,380.96 | 793,406 |
| 2024-07-10 | 181,800.01 | 181,800.01 | 178,500.01 | 179,500.01 | 136,761.92 | 737,100 |
| 2024-07-09 | 183,000.01 | 183,000.01 | 179,100.01 | 181,900.01 | 138,590.49 | 853,781 |
| 2024-07-08 | 179,000.01 | 183,000.01 | 178,100.01 | 183,000.01 | 139,428.58 | 713,081 |
| 2024-07-05 | 179,200.01 | 182,000.01 | 177,800.01 | 180,000.01 | 137,142.87 | 711,900 |
| 2024-07-04 | 179,000.01 | 179,900.01 | 177,100.01 | 179,200.01 | 136,533.34 | 512,269 |
| 2024-07-03 | 178,000.01 | 184,000.01 | 178,000.01 | 179,000.01 | 136,380.96 | 940,012 |
| 2024-07-02 | 177,200.01 | 179,000.01 | 176,900.01 | 178,000.01 | 135,619.06 | 503,212 |
| 2024-07-01 | 175,200.01 | 177,800.01 | 172,000.01 | 177,200.01 | 135,009.53 | 972,956 |
| 2024-06-28 | 178,100.01 | 179,700.01 | 176,000.01 | 177,000.01 | 134,857.15 | 695,362 |
| 2024-06-27 | 179,000.01 | 181,000.01 | 177,000.01 | 180,000.01 | 137,142.87 | 504,656 |
| 2024-06-26 | 176,400.01 | 180,000.01 | 173,500.01 | 180,000.01 | 137,142.87 | 591,281 |
| 2024-06-25 | 176,100.01 | 176,100.01 | 172,000.01 | 176,000.01 | 134,095.25 | 726,731 |
| 2024-06-24 | 178,000.01 | 180,000.01 | 175,000.01 | 176,000.01 | 134,095.25 | 633,544 |
| 2024-06-21 | 175,500.01 | 182,800.01 | 174,900.01 | 179,000.01 | 136,380.96 | 1,523,025 |
| 2024-06-20 | 172,000.01 | 175,200.01 | 172,000.01 | 175,100.01 | 133,409.53 | 500,719 |
| 2024-06-19 | 171,200.01 | 174,500.01 | 171,200.01 | 174,000.01 | 132,571.44 | 575,794 |
| 2024-06-18 | 173,900.01 | 174,000.01 | 172,000.01 | 172,900.01 | 131,733.34 | 707,569 |
| 2024-06-17 | 174,400.01 | 175,000.01 | 170,500.01 | 175,000.01 | 133,333.34 | 969,675 |
| 2024-06-14 | 176,400.01 | 176,500.01 | 173,700.01 | 174,000.01 | 132,571.44 | 1,041,731 |
| 2024-06-13 | 177,700.01 | 177,700.01 | 174,500.01 | 177,000.01 | 134,857.15 | 746,681 |
| 2024-06-12 | 171,100.01 | 176,800.01 | 171,000.01 | 176,000.01 | 134,095.25 | 1,047,637 |
| 2024-06-11 | 173,100.01 | 173,500.01 | 170,100.01 | 172,500.01 | 131,428.58 | 645,094 |
| 2024-06-10 | 171,100.01 | 174,000.01 | 170,300.01 | 172,500.01 | 131,428.58 | 1,050,919 |
| 2024-06-07 | 168,000.01 | 172,600.01 | 167,000.01 | 170,000.01 | 129,523.82 | 520,669 |
| 2024-06-06 | 167,500.01 | 170,000.01 | 166,600.01 | 169,000.01 | 128,761.92 | 1,070,606 |
| 2024-06-05 | 172,000.01 | 173,300.01 | 168,800.01 | 168,800.01 | 128,609.53 | 1,203,825 |
| 2024-06-04 | 172,000.01 | 172,500.01 | 169,000.01 | 171,000.01 | 130,285.72 | 769,387 |
| 2024-06-03 | 172,000.01 | 173,500.01 | 170,500.01 | 170,600.01 | 129,980.96 | 669,244 |
| 2024-05-31 | 165,000.01 | 176,500.01 | 164,800.01 | 170,500.01 | 129,904.77 | 2,719,106 |
| 2024-05-30 | 163,000.01 | 165,200.01 | 161,100.01 | 165,000.01 | 125,714.30 | 976,762 |
| 2024-05-29 | 163,300.01 | 166,000.01 | 161,000.01 | 164,000.01 | 124,952.39 | 1,523,812 |
| 2024-05-28 | 161,000.01 | 163,900.01 | 159,500.01 | 162,400.01 | 123,733.34 | 780,675 |
| 2024-05-27 | 161,000.01 | 161,100.01 | 158,100.01 | 160,800.01 | 122,514.30 | 919,406 |
| 2024-05-24 | 160,100.01 | 163,000.01 | 156,000.01 | 161,000.01 | 122,666.68 | 1,646,269 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-06 | 575.0000 VND |
| 2022-06-07 | 749.9999 VND |
| 2020-08-27 | 1,000.0003 VND |
| 2019-06-14 | 1,000.0001 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.