FPT Digital Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 161,900.01 | 162,300.01 | 158,800.01 | 162,300.01 | 123,657.15 | 1,084,125 |
| 2024-05-22 | 163,900.01 | 164,500.01 | 160,500.01 | 162,000.01 | 123,428.58 | 1,219,181 |
| 2024-05-21 | 164,000.01 | 164,600.01 | 161,300.01 | 164,000.01 | 124,952.39 | 1,231,650 |
| 2024-05-20 | 169,000.01 | 170,900.01 | 164,600.01 | 164,600.01 | 125,409.53 | 1,349,644 |
| 2024-05-17 | 166,000.01 | 166,000.01 | 164,500.01 | 165,700.01 | 126,247.63 | 919,800 |
| 2024-05-16 | 164,100.01 | 165,600.01 | 162,000.01 | 165,600.01 | 126,171.44 | 1,119,694 |
| 2024-05-15 | 163,000.01 | 166,000.01 | 160,300.01 | 163,900.01 | 124,876.20 | 801,806 |
| 2024-05-14 | 160,400.01 | 162,300.01 | 158,000.01 | 162,300.01 | 123,657.15 | 576,844 |
| 2024-05-13 | 165,300.01 | 165,300.01 | 156,500.01 | 160,800.01 | 122,514.30 | 1,641,412 |
| 2024-05-10 | 167,200.01 | 168,000.01 | 163,200.01 | 164,500.01 | 125,333.34 | 903,131 |
| 2024-05-09 | 162,400.01 | 169,900.01 | 162,000.01 | 166,900.01 | 127,161.92 | 1,142,006 |
| 2024-05-08 | 163,200.01 | 164,300.01 | 161,700.01 | 162,500.01 | 123,809.53 | 763,350 |
| 2024-05-07 | 163,000.01 | 164,300.01 | 161,100.01 | 164,000.01 | 124,952.39 | 1,093,181 |
| 2024-05-06 | 164,400.01 | 164,500.01 | 160,600.01 | 162,200.01 | 123,580.96 | 696,281 |
| 2024-05-03 | 165,500.01 | 166,000.01 | 160,000.01 | 164,000.01 | 124,952.39 | 1,267,350 |
| 2024-05-02 | 161,000.01 | 165,000.01 | 160,000.01 | 164,000.01 | 124,952.39 | 978,862 |
| 2024-04-26 | 153,000.01 | 163,700.01 | 151,500.01 | 161,000.01 | 122,666.68 | 2,734,069 |
| 2024-04-25 | 152,000.01 | 154,700.01 | 150,800.01 | 153,000.01 | 116,571.44 | 678,956 |
| 2024-04-24 | 142,500.01 | 155,000.01 | 142,500.01 | 151,000.01 | 115,047.63 | 2,640,356 |
| 2024-04-23 | 145,000.01 | 146,800.01 | 143,900.01 | 145,000.01 | 110,476.20 | 707,306 |
| 2024-04-22 | 141,000.01 | 146,200.01 | 140,300.01 | 145,000.01 | 110,476.20 | 1,180,594 |
| 2024-04-19 | 140,000.01 | 141,000.01 | 137,000.01 | 141,000.01 | 107,428.58 | 640,631 |
| 2024-04-17 | 140,000.01 | 141,400.01 | 138,000.01 | 141,000.01 | 107,428.58 | 543,375 |
| 2024-04-16 | 138,000.01 | 141,000.01 | 135,300.01 | 141,000.01 | 107,428.58 | 948,412 |
| 2024-04-15 | 142,600.01 | 143,300.01 | 135,000.01 | 138,900.01 | 105,828.58 | 1,206,056 |
| 2024-04-12 | 144,900.01 | 145,400.01 | 142,500.01 | 144,900.01 | 110,400.01 | 239,925 |
| 2024-04-11 | 138,000.01 | 145,600.01 | 137,800.01 | 145,200.01 | 110,628.58 | 1,349,906 |
| 2024-04-10 | 140,200.01 | 143,500.01 | 139,000.01 | 140,000.01 | 106,666.68 | 573,694 |
| 2024-04-09 | 142,900.01 | 143,200.01 | 137,700.01 | 140,000.01 | 106,666.68 | 2,041,200 |
| 2024-04-08 | 145,200.01 | 147,400.01 | 141,900.01 | 142,900.01 | 108,876.20 | 1,057,087 |
| 2024-04-05 | 147,800.01 | 150,000.01 | 145,200.01 | 148,000.01 | 112,761.91 | 522,637 |
| 2024-04-04 | 148,400.01 | 150,000.01 | 143,700.01 | 149,000.01 | 113,523.82 | 1,336,387 |
| 2024-04-03 | 150,000.01 | 150,800.01 | 148,400.01 | 148,400.01 | 113,066.68 | 1,114,444 |
| 2024-04-02 | 151,800.01 | 154,900.01 | 148,300.01 | 153,000.01 | 116,571.44 | 1,076,644 |
| 2024-04-01 | 152,600.01 | 154,400.01 | 152,200.01 | 153,500.01 | 116,952.39 | 696,806 |
| 2024-03-29 | 156,900.01 | 157,500.01 | 152,100.01 | 156,000.01 | 118,857.15 | 1,216,556 |
| 2024-03-28 | 147,000.01 | 156,900.01 | 147,000.01 | 156,900.01 | 119,542.87 | 1,739,719 |
| 2024-03-27 | 146,000.01 | 147,000.01 | 141,600.01 | 147,000.01 | 112,000.01 | 1,607,944 |
| 2024-03-26 | 146,500.01 | 147,900.01 | 144,200.01 | 147,900.01 | 112,685.72 | 831,862 |
| 2024-03-25 | 147,600.01 | 149,000.01 | 146,200.01 | 148,000.01 | 112,761.91 | 673,706 |
| 2024-03-22 | 149,800.01 | 149,800.01 | 147,500.01 | 149,700.01 | 114,057.15 | 1,078,481 |
| 2024-03-21 | 150,000.01 | 150,300.01 | 147,200.01 | 150,000.01 | 114,285.72 | 747,075 |
| 2024-03-20 | 148,900.01 | 150,300.01 | 146,000.01 | 150,000.01 | 114,285.72 | 550,594 |
| 2024-03-19 | 150,000.01 | 151,200.01 | 146,500.01 | 149,700.01 | 114,057.15 | 1,143,975 |
| 2024-03-18 | 148,000.01 | 150,400.01 | 139,300.01 | 149,900.01 | 114,209.53 | 2,396,887 |
| 2024-03-15 | 153,900.01 | 155,500.01 | 147,000.01 | 147,000.01 | 112,000.01 | 3,187,800 |
| 2024-03-14 | 158,000.01 | 159,700.01 | 150,000.01 | 154,000.01 | 117,333.34 | 1,780,144 |
| 2024-03-13 | 159,000.01 | 159,000.01 | 155,500.01 | 158,000.01 | 120,380.96 | 956,812 |
| 2024-03-12 | 154,100.01 | 162,100.01 | 154,100.01 | 158,000.01 | 120,380.96 | 1,772,269 |
| 2024-03-11 | 147,500.01 | 156,200.01 | 146,500.01 | 154,500.01 | 117,714.30 | 1,790,250 |
| 2024-03-08 | 146,100.01 | 148,500.01 | 144,000.01 | 146,000.01 | 111,238.10 | 820,575 |
| 2024-03-07 | 145,000.01 | 147,500.01 | 144,000.01 | 147,000.01 | 112,000.01 | 803,906 |
| 2024-03-06 | 145,000.01 | 146,500.01 | 142,700.01 | 145,100.01 | 110,552.39 | 606,506 |
| 2024-03-05 | 141,800.01 | 145,100.01 | 141,800.01 | 145,000.01 | 110,476.20 | 304,631 |
| 2024-03-04 | 141,300.01 | 144,800.01 | 138,600.01 | 141,800.01 | 108,038.10 | 970,594 |
| 2024-03-01 | 144,800.01 | 151,600.01 | 140,000.01 | 141,000.01 | 107,428.58 | 1,094,887 |
| 2024-02-29 | 135,000.01 | 145,700.01 | 134,000.01 | 145,000.01 | 110,476.20 | 985,162 |
| 2024-02-28 | 135,900.01 | 136,500.01 | 132,200.01 | 136,300.01 | 103,847.63 | 1,020,994 |
| 2024-02-27 | 135,000.01 | 138,900.01 | 131,000.01 | 135,900.01 | 103,542.87 | 768,731 |
| 2024-02-26 | 130,900.01 | 135,000.01 | 128,000.01 | 134,500.01 | 102,476.20 | 444,806 |
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.