FPT Digital Retail JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-29	80,500.01	81,500.01	79,100.01	81,000.01	61,714.29	1,738,931
2023-08-28	77,100.01	82,000.01	77,100.01	80,800.01	61,561.91	2,505,562
2023-08-25	76,500.01	77,600.01	76,100.01	77,000.01	58,666.67	895,256
2023-08-24	74,000.01	77,400.01	73,500.01	77,000.01	58,666.67	2,604,525
2023-08-23	74,800.01	74,800.01	73,000.01	74,000.01	56,380.96	826,744
2023-08-22	72,600.01	74,800.01	70,000.01	74,800.01	56,990.48	2,200,406
2023-08-21	68,000.01	72,900.01	68,000.01	72,700.01	55,390.48	1,539,037
2023-08-18	71,300.01	71,500.01	68,000.01	68,200.01	51,961.91	1,994,606
2023-08-17	73,100.01	73,100.01	71,600.01	71,600.01	54,552.39	1,805,475
2023-08-16	74,500.01	74,600.01	73,100.01	73,200.01	55,771.43	1,089,375
2023-08-15	74,000.01	75,000.01	74,000.01	74,300.01	56,609.53	1,242,412
2023-08-14	74,500.01	75,500.01	73,900.01	74,200.01	56,533.34	1,304,887
2023-08-11	73,000.01	75,000.01	73,000.01	75,000.01	57,142.86	1,862,962
2023-08-10	78,400.01	78,500.01	74,000.01	74,000.01	56,380.96	3,445,837
2023-08-09	78,700.01	79,100.01	77,500.01	77,500.01	59,047.62	1,590,225
2023-08-08	81,500.01	81,500.01	79,100.01	79,100.01	60,266.67	1,326,806
2023-08-07	79,100.01	82,500.01	78,700.01	81,000.01	61,714.29	2,144,756
2023-08-04	78,600.01	80,200.01	78,600.01	79,000.01	60,190.48	998,812
2023-08-03	76,100.01	80,700.01	76,100.01	79,000.01	60,190.48	3,645,337
2023-08-02	75,600.01	77,000.01	75,600.01	76,400.01	58,209.53	1,303,181
2023-08-01	76,500.01	78,000.01	75,700.01	76,200.01	58,057.15	1,433,119
2023-07-31	76,000.01	77,000.01	75,000.01	76,400.01	58,209.53	4,046,175
2023-07-28	78,800.01	79,700.01	78,300.01	78,300.01	59,657.15	1,432,069
2023-07-27	77,000.01	78,300.01	76,300.01	78,000.01	59,428.58	2,254,875
2023-07-26	77,000.01	77,600.01	76,100.01	76,500.01	58,285.72	1,168,387
2023-07-25	77,000.01	79,400.01	76,000.01	76,700.01	58,438.10	1,506,356
2023-07-24	77,200.01	77,900.01	75,800.01	77,000.01	58,666.67	2,931,600
2023-07-21	76,100.01	78,400.01	75,800.01	77,200.01	58,819.05	3,306,318
2023-07-20	76,600.01	78,400.01	76,500.01	76,500.01	58,285.72	2,136,619
2023-07-19	78,000.01	79,200.01	76,900.01	77,000.01	58,666.67	1,327,331
2023-07-18	79,100.01	80,000.01	77,700.01	78,000.01	59,428.58	942,769
2023-07-17	77,400.01	81,300.01	77,300.01	79,300.01	60,419.05	1,306,331
2023-07-14	76,200.01	77,600.01	76,200.01	77,200.01	58,819.05	1,405,687
2023-07-13	76,200.01	78,100.01	76,000.01	76,400.01	58,209.53	1,327,462
2023-07-12	77,500.01	77,500.01	75,500.01	76,000.01	57,904.77	1,284,150
2023-07-11	75,600.01	77,000.01	75,200.01	76,800.01	58,514.29	1,687,875
2023-07-10	74,900.01	76,500.01	74,600.01	75,500.01	57,523.81	1,528,800
2023-07-07	74,200.01	76,500.01	74,200.01	75,200.01	57,295.24	969,544
2023-07-06	75,000.01	76,300.01	74,500.01	74,500.01	56,761.91	1,993,294
2023-07-05	73,800.01	77,000.01	73,000.01	75,000.01	57,142.86	1,272,862
2023-07-04	71,300.01	73,400.01	71,000.01	72,800.01	55,466.67	1,066,669
2023-07-03	72,500.01	73,400.01	70,200.01	71,200.01	54,247.62	832,387
2023-06-30	67,100.01	71,600.01	67,100.01	71,600.01	54,552.39	3,742,593
2023-06-29	68,000.01	68,100.01	67,000.01	67,000.01	51,047.62	1,647,253
2023-06-28	68,500.01	69,000.01	67,800.01	68,000.01	51,809.53	865,987
2023-06-27	69,500.01	69,900.01	68,500.01	68,600.01	52,266.67	962,325
2023-06-26	67,500.01	69,100.01	66,000.01	69,000.01	52,571.43	1,662,544
2023-06-23	66,000.01	68,200.01	66,000.01	67,800.01	51,657.15	1,142,006
2023-06-22	66,600.01	66,900.01	66,000.01	66,500.01	50,666.67	811,387
2023-06-21	64,200.01	67,200.01	64,200.01	66,700.01	50,819.05	2,033,456
2023-06-20	62,400.01	64,300.01	62,400.01	64,200.01	48,914.29	1,128,750
2023-06-19	62,300.01	63,500.01	61,800.01	62,800.01	47,847.62	1,163,400
2023-06-16	63,000.01	64,000.01	61,800.01	62,000.01	47,238.10	1,690,762
2023-06-15	61,400.01	63,200.01	61,400.01	62,500.01	47,619.05	1,420,781
2023-06-14	62,200.01	62,400.01	61,000.00	61,700.01	47,009.53	1,620,281
2023-06-13	62,700.01	63,100.01	61,700.01	61,900.01	47,161.91	1,408,969
2023-06-12	58,300.00	62,100.01	58,200.00	62,100.01	47,314.29	3,458,831
2023-06-09	57,400.00	58,100.00	56,600.00	58,100.00	44,266.67	1,267,219
2023-06-08	57,500.00	57,900.00	57,100.00	57,200.00	43,580.96	1,366,837
2023-06-07	57,700.00	57,900.00	56,700.00	57,500.00	43,809.53	990,412

← NewerPage 14 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.