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
2023-03-0972,399.9973,399.9971,999.9972,499.9947,612.10807,667
2023-03-0869,899.9972,399.9969,599.9972,399.9947,546.421,009,319
2023-03-0770,099.9970,699.9969,699.9969,899.9945,904.63588,505
2023-03-0669,899.9971,399.9969,899.9969,899.9945,904.63581,713
2023-03-0371,299.9971,299.9969,499.9969,499.9945,641.94732,802
2023-03-0271,799.9971,899.9970,599.9970,899.9946,561.35579,600
2023-03-0168,999.9971,699.9967,999.9971,699.9947,086.72641,786
2023-02-2870,999.9971,499.9968,599.9968,999.9945,313.581,072,260
2023-02-2770,999.9972,499.9970,499.9970,599.9946,364.331,362,513
2023-02-2475,399.9975,499.9972,699.9972,699.9947,743.441,286,290
2023-02-2375,199.9975,899.9972,799.9975,399.9949,516.581,578,354
2023-02-2275,099.9978,499.9974,699.9975,199.9949,385.243,275,495
2023-02-2176,799.9977,799.9975,799.9975,799.9949,779.272,010,790
2023-02-2074,099.9976,899.9973,799.9975,999.9949,910.611,992,979
2023-02-1773,299.9975,699.9972,999.9973,999.9948,597.171,096,863
2023-02-1673,599.9974,299.9972,999.9973,299.9948,137.47751,216
2023-02-1572,699.9974,899.9972,599.9973,499.9948,268.82820,195
2023-02-1472,599.9973,199.9971,899.9972,999.9947,940.46958,151
2023-02-1371,699.9972,699.9970,099.9971,899.9947,218.071,284,026
2023-02-1072,999.9974,599.9970,599.9971,699.9947,086.721,697,292
2023-02-0975,299.9976,799.9973,699.9973,699.9948,400.161,176,407
2023-02-0875,799.9977,699.9973,799.9975,299.9949,450.911,635,710
2023-02-0773,499.9977,199.9973,099.9976,099.9949,976.284,323,454
2023-02-0671,399.9973,399.9970,699.9972,999.9947,940.462,738,761
2023-02-0371,399.9971,399.9969,999.9971,399.9946,889.711,901,058
2023-02-0270,699.9971,499.9969,899.9970,599.9946,364.33798,610
2023-02-0174,499.9974,499.9969,999.9970,299.9946,167.321,951,471
2023-01-3173,499.9974,199.9972,499.9973,799.9948,465.831,203,123
2023-01-3073,999.9975,399.9972,999.9974,099.9948,662.852,035,091
2023-01-2769,799.9973,399.9969,799.9972,999.9947,940.462,531,373
2023-01-1967,799.9969,499.9967,699.9969,499.9945,641.941,172,936
2023-01-1865,999.9969,299.9965,999.9968,599.9945,050.891,263,800
2023-01-1763,999.9965,999.9963,999.9965,999.9943,343.43601,335
2023-01-1665,499.9965,499.9963,999.9963,999.9942,029.99949,548
2023-01-1365,999.9966,599.9965,499.9965,499.9943,015.07739,745
2023-01-1267,099.9967,099.9965,799.9965,999.9943,343.43569,940
2023-01-1167,499.9967,799.9966,199.9966,199.9943,474.77997,697
2023-01-1067,399.9968,099.9966,799.9967,199.9944,131.49475,906
2023-01-0969,999.9969,999.9966,999.9966,999.9944,000.141,059,581
2023-01-0669,899.9970,499.9968,599.9968,999.9945,313.58628,957
2023-01-0569,399.9970,899.9969,199.9969,899.9945,904.63429,417
2023-01-0470,599.9970,799.9969,399.9969,399.9945,576.27508,659
2023-01-0368,999.9970,699.9968,199.9970,599.9946,364.331,372,777
2022-12-3069,299.9969,299.9967,599.9968,999.9945,313.58521,187
2022-12-2968,199.9969,399.9968,099.9968,499.9944,985.22374,929
2022-12-2869,799.9970,199.9967,999.9970,199.9946,101.64525,715
2022-12-2766,699.9968,999.9966,699.9968,999.9945,313.58553,035
2022-12-2670,499.9970,499.9966,899.9966,899.9943,934.47764,197
2022-12-2370,499.9971,399.9970,199.9970,999.9946,627.02548,356
2022-12-2271,999.9972,599.9969,599.9971,799.9947,152.39500,509
2022-12-2170,999.9971,999.9968,199.9971,999.9947,283.74878,305
2022-12-2072,099.9972,999.9968,499.9971,999.9947,283.742,703,895
2022-12-1974,299.9975,999.9973,399.9973,499.9948,268.821,071,958
2022-12-1673,999.9974,899.9973,199.9974,699.9949,056.88725,859
2022-12-1574,399.9974,999.9973,099.9974,899.9949,188.221,275,422
2022-12-1474,999.9975,499.9973,499.9974,499.9948,925.531,033,922
2022-12-1373,499.9974,999.9971,399.9974,999.9949,253.891,170,822
2022-12-1273,499.9974,799.9972,499.9973,999.9948,597.171,807,779
2022-12-0971,999.9973,599.9971,299.9973,599.9948,334.491,383,795
2022-12-0871,399.9973,499.9970,999.9972,899.9947,874.782,069,353
← NewerPage 16 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.