FPT Digital Retail JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	102,000.01	104,500.01	99,900.01	99,900.01	76,114.29	418,425
2023-11-22	102,000.01	102,300.01	100,200.01	101,700.01	77,485.72	243,600
2023-11-21	102,500.01	102,900.01	100,700.01	102,000.01	77,714.29	247,800
2023-11-20	100,000.01	102,900.01	100,000.01	101,500.01	77,333.34	368,025
2023-11-17	102,100.01	103,500.01	99,000.01	102,900.01	78,400.01	947,756
2023-11-16	104,000.01	104,400.01	101,000.01	103,500.01	78,857.15	676,069
2023-11-15	105,000.01	105,000.01	102,700.01	104,900.01	79,923.82	644,175
2023-11-14	104,500.01	104,600.01	103,000.01	104,000.01	79,238.10	216,169
2023-11-13	103,300.01	105,500.01	102,000.01	103,300.01	78,704.77	387,187
2023-11-10	103,200.01	106,900.01	102,700.01	103,300.01	78,704.77	437,062
2023-11-09	100,200.01	104,800.01	99,300.01	104,500.01	79,619.05	882,394
2023-11-08	96,000.01	101,000.01	95,300.01	100,000.01	76,190.48	1,191,487
2023-11-07	97,000.01	98,000.01	95,600.01	96,000.01	73,142.86	620,681
2023-11-06	95,100.01	97,000.01	95,000.01	97,000.01	73,904.77	648,900
2023-11-03	92,400.01	96,200.01	90,200.01	96,000.01	73,142.86	677,250
2023-11-02	90,500.01	93,000.01	88,100.01	92,800.01	70,704.77	397,031
2023-11-01	87,000.01	88,000.01	84,400.01	88,000.01	67,047.62	808,631
2023-10-31	84,600.01	87,900.01	84,600.01	87,000.01	66,285.72	1,263,544
2023-10-30	92,500.01	92,500.01	86,400.01	86,400.01	65,828.58	582,619
2023-10-27	91,000.01	93,000.01	90,000.01	92,800.01	70,704.77	436,537
2023-10-26	92,800.01	92,900.01	89,000.01	92,900.01	70,780.96	1,158,675
2023-10-25	94,000.01	97,000.01	92,900.01	95,000.01	72,380.96	552,169
2023-10-24	93,000.01	94,100.01	92,500.01	93,900.01	71,542.86	457,800
2023-10-23	94,200.01	94,200.01	91,000.01	92,900.01	70,780.96	510,694
2023-10-20	92,000.01	95,000.01	89,000.01	94,700.01	72,152.39	1,394,006
2023-10-19	94,000.01	94,700.01	92,000.01	94,000.01	71,619.05	662,156
2023-10-18	95,100.01	96,000.01	89,000.01	95,000.01	72,380.96	1,878,581
2023-10-17	97,000.01	98,500.01	94,500.01	94,500.01	72,000.01	872,681
2023-10-16	97,400.01	99,300.01	96,000.01	97,000.01	73,904.77	920,719
2023-10-13	95,500.01	97,400.01	95,000.01	97,400.01	74,209.53	689,587
2023-10-12	97,500.01	98,400.01	95,000.01	96,000.01	73,142.86	735,919
2023-10-11	95,100.01	97,000.01	95,100.01	96,000.01	73,142.86	422,494
2023-10-10	96,000.01	96,500.01	94,000.01	95,100.01	72,457.15	1,413,431
2023-10-09	95,600.01	97,400.01	95,300.01	96,000.01	73,142.86	836,719
2023-10-06	95,000.01	99,000.01	93,200.01	97,500.01	74,285.72	820,837
2023-10-05	95,000.01	96,000.01	94,200.01	94,400.01	71,923.82	1,187,681
2023-10-04	87,000.01	95,200.01	87,000.01	95,200.01	72,533.34	1,681,969
2023-10-03	88,000.01	91,000.01	86,100.01	89,000.01	67,809.53	1,363,950
2023-10-02	89,000.01	90,900.01	88,800.01	90,000.01	68,571.43	610,312
2023-09-29	86,100.01	90,500.01	85,700.01	89,000.01	67,809.53	2,128,875
2023-09-28	85,000.01	86,500.01	83,900.01	85,200.01	64,914.29	644,044
2023-09-27	84,000.01	85,000.01	80,700.01	85,000.01	64,761.91	1,205,006
2023-09-26	83,500.01	86,500.01	83,500.01	83,900.01	63,923.81	842,362
2023-09-25	88,000.01	89,300.01	84,100.01	86,500.01	65,904.77	1,437,187
2023-09-22	86,000.01	89,500.01	83,900.01	89,000.01	67,809.53	2,106,037
2023-09-21	88,800.01	90,200.01	88,000.01	88,500.01	67,428.58	747,862
2023-09-20	87,300.01	92,000.01	87,000.01	89,200.01	67,961.91	1,318,144
2023-09-19	86,500.01	87,100.01	84,100.01	87,000.01	66,285.72	916,650
2023-09-18	85,000.01	86,500.01	85,000.01	86,500.01	65,904.77	635,775
2023-09-15	85,000.01	87,100.01	84,600.01	86,000.01	65,523.81	1,045,275
2023-09-14	84,400.01	85,300.01	83,700.01	84,400.01	64,304.77	1,112,344
2023-09-13	86,500.01	89,000.01	82,900.01	84,400.01	64,304.77	1,720,425
2023-09-12	84,900.01	86,500.01	84,600.01	86,500.01	65,904.77	966,919
2023-09-11	86,200.01	87,000.01	85,000.01	85,000.01	64,761.91	1,239,262
2023-09-08	84,000.01	86,000.01	83,600.01	86,000.01	65,523.81	1,150,144
2023-09-07	84,000.01	85,100.01	84,000.01	84,200.01	64,152.39	734,081
2023-09-06	83,000.01	86,000.01	82,500.01	84,800.01	64,609.53	1,507,800
2023-09-05	83,000.01	83,700.01	82,000.01	82,600.01	62,933.34	1,433,381
2023-08-31	83,000.01	83,800.01	82,400.01	83,500.01	63,619.05	1,237,556
2023-08-30	81,000.01	84,500.01	80,800.01	83,300.01	63,466.67	2,338,744

← NewerPage 13 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.