Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FRT.VN stock page

FPT Digital Retail JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-06-0657,300.0058,600.0057,000.0057,300.0043,657.151,482,075
2023-06-0567,499.9967,499.9965,599.9965,599.9943,080.741,554,053
2023-06-0264,999.9966,499.9964,499.9965,999.9943,343.432,084,296
2023-06-0163,999.9964,899.9963,699.9964,899.9942,621.041,063,355
2023-05-3164,899.9965,199.9963,699.9963,699.9941,832.97843,590
2023-05-3063,299.9965,299.9963,299.9964,899.9942,621.041,877,965
2023-05-2963,699.9963,699.9962,999.9963,199.9941,504.61630,617
2023-05-2662,999.9963,499.9962,499.9962,999.9941,373.27590,166
2023-05-2562,799.9962,899.9961,999.9962,799.9941,241.93655,522
2023-05-2462,699.9962,999.9962,699.9962,799.9941,241.93465,642
2023-05-2363,399.9963,399.9962,699.9962,699.9941,176.25628,202
2023-05-2262,299.9963,299.9962,299.9962,999.9941,373.27509,867
2023-05-1961,999.9962,899.9961,899.9962,299.9940,913.57460,510
2023-05-1861,999.9962,499.9961,699.9962,499.9941,044.91547,601
2023-05-1763,199.9963,199.9961,999.9961,999.9940,716.551,567,939
2023-05-1663,899.9963,999.9962,899.9963,199.9941,504.61872,117
2023-05-1564,199.9964,499.9963,699.9963,699.9941,832.97908,644
2023-05-1263,999.9964,499.9963,899.9964,099.9942,095.66824,270
2023-05-1164,199.9965,399.9963,999.9964,299.9942,227.00831,515
2023-05-1063,899.9964,399.9963,699.9963,999.9942,029.99635,749
2023-05-0963,599.9964,399.9962,999.9963,499.9941,701.63489,339
2023-05-0863,999.9964,199.9963,499.9963,499.9941,701.63795,743
2023-05-0564,099.9964,499.9963,799.9963,999.9942,029.99384,438
2023-05-0462,899.9964,699.9962,899.9964,099.9942,095.66741,556
2023-04-2864,299.9964,599.9963,499.9963,799.9941,898.65780,196
2023-04-2764,599.9964,599.9963,599.9963,699.9941,832.97450,850
2023-04-2662,599.9964,199.9962,299.9964,099.9942,095.66901,550
2023-04-2563,999.9964,399.9962,699.9962,999.9941,373.271,145,465
2023-04-2465,699.9965,999.9963,499.9963,799.9941,898.651,427,416
2023-04-2167,199.9967,199.9964,999.9965,599.9943,080.741,507,715
2023-04-2067,799.9968,199.9966,699.9966,699.9943,803.13892,645
2023-04-1966,099.9968,999.9966,099.9967,599.9944,394.183,186,291
2023-04-1866,799.9966,799.9965,799.9965,999.9943,343.431,138,220
2023-04-1765,299.9966,899.9964,599.9965,499.9943,015.07980,943
2023-04-1466,899.9967,499.9964,999.9964,999.9942,686.711,562,203
2023-04-1365,399.9966,999.9964,899.9966,699.9943,803.132,381,794
2023-04-1265,499.9966,299.9964,999.9964,999.9942,686.711,036,337
2023-04-1165,999.9966,299.9964,999.9965,499.9943,015.071,106,674
2023-04-1063,999.9967,399.9963,899.9965,999.9943,343.433,428,395
2023-04-0763,999.9964,299.9963,199.9963,399.9941,635.96764,650
2023-04-0664,599.9965,399.9963,899.9963,999.9942,029.991,730,650
2023-04-0564,999.9965,499.9964,199.9964,599.9942,424.02919,813
2023-04-0461,599.9964,999.9961,599.9964,999.9942,686.712,581,786
2023-04-0362,299.9962,299.9960,999.9961,499.9940,388.191,922,491
2023-03-3161,699.9962,499.9960,999.9960,999.9940,059.831,295,497
2023-03-3063,599.9963,999.9960,999.9961,699.9940,519.542,408,510
2023-03-2965,499.9965,499.9962,499.9963,299.9941,570.292,430,396
2023-03-2865,999.9966,099.9964,899.9964,899.9942,621.04953,170
2023-03-2764,999.9966,199.9964,899.9965,099.9942,752.381,308,930
2023-03-2464,899.9965,499.9964,399.9964,999.9942,686.711,241,612
2023-03-2365,299.9966,099.9963,899.9963,899.9941,964.321,659,558
2023-03-2267,099.9967,099.9965,299.9965,299.9942,883.721,406,587
2023-03-2166,899.9966,999.9965,299.9966,899.9943,934.471,239,197
2023-03-2068,999.9969,499.9965,799.9965,999.9943,343.432,621,030
2023-03-1770,399.9970,999.9968,899.9968,899.9945,247.911,016,564
2023-03-1670,499.9970,999.9969,599.9969,999.9945,970.30928,568
2023-03-1571,699.9971,999.9970,499.9971,499.9946,955.38776,574
2023-03-1470,799.9970,899.9969,099.9969,599.9945,707.611,145,918
2023-03-1370,999.9971,499.9970,799.9970,799.9946,495.68682,238
2023-03-1072,299.9972,699.9971,599.9971,999.9947,283.74516,206
← NewerPage 15 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-06-06575.0000 VND
2022-06-07749.9999 VND
2020-08-271,000.0003 VND
2019-06-141,000.0001 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.