FPT Digital Retail JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	124,800.01	131,800.01	124,800.01	130,900.01	99,733.34	820,181
2024-02-22	126,800.01	128,000.01	125,000.01	126,500.01	96,380.96	386,531
2024-02-21	122,100.01	129,000.01	122,100.01	126,800.01	96,609.53	685,125
2024-02-20	122,000.01	123,300.01	121,700.01	122,600.01	93,409.53	965,212
2024-02-19	122,500.01	123,900.01	122,100.01	123,500.01	94,095.25	833,962
2024-02-16	125,400.01	125,400.01	123,000.01	124,500.01	94,857.15	554,269
2024-02-15	125,000.01	125,400.01	122,400.01	125,400.01	95,542.86	553,350
2024-02-07	124,600.01	126,900.01	123,600.01	125,000.01	95,238.10	389,419
2024-02-06	119,500.01	124,300.01	119,000.01	123,500.01	94,095.25	1,573,950
2024-02-05	119,000.01	119,900.01	118,000.01	119,500.01	91,047.63	1,638,262
2024-02-02	118,500.01	119,300.01	117,100.01	119,000.01	90,666.67	720,956
2024-02-01	114,600.01	118,500.01	114,600.01	118,200.01	90,057.15	580,650
2024-01-31	113,800.01	116,000.01	112,500.01	114,600.01	87,314.29	965,606
2024-01-30	108,500.01	115,000.01	106,500.01	113,700.01	86,628.58	1,268,662
2024-01-29	105,000.01	108,500.01	102,700.01	108,500.01	82,666.67	1,574,212
2024-01-26	106,200.01	106,800.01	104,100.01	105,000.01	80,000.01	953,269
2024-01-25	99,000.01	106,300.01	99,000.01	106,300.01	80,990.48	2,211,694
2024-01-24	100,100.01	100,400.01	99,100.01	99,400.01	75,733.34	661,894
2024-01-23	100,800.01	100,800.01	99,600.01	100,100.01	76,266.67	513,975
2024-01-22	99,900.01	101,300.01	97,800.01	100,800.01	76,800.01	896,569
2024-01-19	100,400.01	100,400.01	98,800.01	99,900.01	76,114.29	814,144
2024-01-18	99,500.01	100,000.01	99,000.01	99,700.01	75,961.91	722,137
2024-01-17	99,200.01	99,800.01	98,400.01	99,500.01	75,809.53	1,458,187
2024-01-16	95,700.01	98,500.01	95,700.01	98,200.01	74,819.05	636,169
2024-01-15	97,700.01	99,500.01	96,900.01	96,900.01	73,828.58	583,669
2024-01-12	98,100.01	99,800.01	97,400.01	97,800.01	74,514.29	436,275
2024-01-11	99,000.01	100,000.01	98,000.01	98,100.01	74,742.86	537,994
2024-01-10	100,200.01	101,800.01	97,400.01	98,900.01	75,352.39	1,513,444
2024-01-09	101,500.01	102,300.01	100,500.01	100,500.01	76,571.43	713,212
2024-01-08	103,100.01	103,300.01	101,000.01	101,100.01	77,028.58	641,025
2024-01-05	102,800.01	104,000.01	102,200.01	103,000.01	78,476.20	472,631
2024-01-04	105,900.01	105,900.01	102,700.01	103,500.01	78,857.15	1,017,450
2024-01-03	105,000.01	105,300.01	103,200.01	105,000.01	80,000.01	594,300
2024-01-02	106,900.01	106,900.01	104,000.01	105,300.01	80,228.58	407,137
2023-12-29	105,200.01	107,000.01	103,300.01	107,000.01	81,523.82	545,606
2023-12-28	103,100.01	105,200.01	101,700.01	105,200.01	80,152.39	968,494
2023-12-27	103,400.01	105,300.01	103,000.01	103,100.01	78,552.39	715,444
2023-12-26	103,900.01	104,200.01	102,900.01	103,400.01	78,780.96	272,737
2023-12-25	102,600.01	104,300.01	102,000.01	103,900.01	79,161.91	699,825
2023-12-22	101,800.01	102,800.01	101,400.01	102,500.01	78,095.24	501,506
2023-12-21	101,500.01	103,500.01	100,900.01	101,900.01	77,638.10	924,394
2023-12-20	99,000.01	101,700.01	99,000.01	101,500.01	77,333.34	541,931
2023-12-19	100,000.01	100,000.01	98,700.01	99,700.01	75,961.91	306,206
2023-12-18	100,000.01	100,600.01	98,800.01	100,600.01	76,647.63	145,950
2023-12-15	98,900.01	100,800.01	98,600.01	100,800.01	76,800.01	291,637
2023-12-14	100,000.01	100,000.01	98,400.01	100,000.01	76,190.48	862,706
2023-12-13	101,500.01	101,500.01	99,000.01	100,000.01	76,190.48	377,606
2023-12-12	99,000.01	101,500.01	98,900.01	101,500.01	77,333.34	512,006
2023-12-11	99,000.01	101,000.01	98,800.01	99,100.01	75,504.77	388,106
2023-12-08	101,800.01	101,800.01	99,500.01	101,100.01	77,028.58	342,956
2023-12-07	101,700.01	101,900.01	98,400.01	101,900.01	77,638.10	521,587
2023-12-06	101,800.01	101,800.01	99,500.01	101,800.01	77,561.91	726,862
2023-12-05	104,000.01	104,000.01	101,800.01	101,800.01	77,561.91	543,637
2023-12-04	103,000.01	103,500.01	101,500.01	103,000.01	78,476.20	605,325
2023-12-01	103,500.01	103,600.01	100,800.01	103,000.01	78,476.20	214,069
2023-11-30	100,600.01	104,800.01	100,000.01	102,400.01	78,019.05	770,044
2023-11-29	98,600.01	100,900.01	98,000.01	99,800.01	76,038.10	290,456
2023-11-28	97,900.01	99,000.01	96,000.01	98,800.01	75,276.20	517,256
2023-11-27	102,800.01	102,800.01	99,000.01	99,000.01	75,428.58	131,775
2023-11-24	99,800.01	102,000.01	96,800.01	102,000.01	77,714.29	960,619

← NewerPage 12 of 21 · 1,246 trading daysOlder →

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.