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
2022-12-0768,799.9971,299.9967,899.9969,999.9945,970.302,223,008
2022-12-0670,299.9972,999.9967,799.9968,799.9945,182.242,863,587
2022-12-0570,499.9972,499.9969,799.9970,299.9946,167.321,618,805
2022-12-0267,999.9969,999.9966,299.9969,999.9945,970.301,678,123
2022-12-0171,499.9972,999.9967,499.9967,999.9944,656.862,466,923
2022-11-3066,399.9970,999.9965,499.9970,999.9946,627.021,965,961
2022-11-2965,999.9966,499.9962,999.9966,399.9943,606.112,753,553
2022-11-2860,999.9963,099.9959,999.9963,099.9941,438.941,681,444
2022-11-2557,799.9959,099.9956,599.9958,999.9938,746.401,797,968
2022-11-2461,199.9961,999.9957,799.9957,799.9937,958.332,961,847
2022-11-2363,099.9964,199.9961,799.9962,099.9940,782.22992,263
2022-11-2261,499.9965,199.9960,099.9963,399.9941,635.962,251,233
2022-11-2165,599.9965,599.9962,699.9962,699.9941,176.251,780,761
2022-11-1864,099.9965,999.9960,899.9965,199.9942,818.052,329,419
2022-11-1764,499.9967,599.9964,499.9965,399.9942,949.391,292,629
2022-11-1655,699.9963,899.9955,699.9963,899.9941,964.324,223,534
2022-11-1559,799.9961,999.9959,799.9959,799.9939,271.77987,886
2022-11-1466,999.9967,999.9964,199.9964,199.9942,161.333,253,760
2022-11-1172,099.9972,099.9968,999.9968,999.9945,313.581,681,293
2022-11-1073,999.9974,199.9969,599.9969,599.9945,707.613,092,710
2022-11-0975,199.9975,899.9973,499.9974,799.9949,122.551,413,832
2022-11-0871,199.9974,699.9969,999.9973,999.9948,597.171,321,005
2022-11-0772,999.9974,999.9968,599.9971,199.9946,758.362,225,725
2022-11-0475,999.9976,599.9971,999.9972,699.9947,743.443,500,392
2022-11-0375,999.9979,199.9975,999.9976,599.9950,304.641,629,522
2022-11-0280,699.9980,799.9976,999.9977,499.9950,895.692,658,614
2022-11-0182,399.9984,499.9980,699.9980,699.9952,997.192,437,641
2022-10-3181,999.9982,399.9977,299.9981,799.9953,719.584,263,834
2022-10-2881,499.9983,999.9980,499.9981,999.9953,850.923,287,872
2022-10-2774,999.9980,699.9974,999.9980,699.9952,997.193,370,586
2022-10-2677,999.9978,299.9975,299.9975,499.9949,582.251,263,951
2022-10-2575,099.9978,499.9972,499.9976,999.9950,567.332,513,110
2022-10-2473,999.9977,799.9971,999.9974,499.9948,925.533,215,271
2022-10-2178,699.9978,799.9973,299.9973,299.9948,137.475,553,897
2022-10-2079,799.9980,999.9978,399.9978,799.9951,749.421,644,389
2022-10-1978,199.9981,299.9977,399.9980,799.9953,062.863,128,935
2022-10-1881,499.9981,499.9976,799.9977,999.9951,224.052,594,465
2022-10-1778,099.9980,199.9975,999.9979,799.9952,406.143,790,343
2022-10-1474,099.9977,999.9973,299.9977,999.9951,224.054,429,865
2022-10-1370,499.9973,299.9970,299.9972,899.9947,874.782,921,245
2022-10-1265,999.9969,999.9965,999.9969,999.9945,970.303,084,257
2022-10-1168,299.9969,399.9964,299.9965,499.9943,015.072,732,271
2022-10-1061,099.9967,899.9961,099.9967,899.9944,591.192,280,817
2022-10-0766,599.9966,599.9962,799.9963,499.9941,701.632,760,949
2022-10-0671,799.9971,799.9966,499.9966,999.9944,000.142,355,531
2022-10-0568,599.9971,499.9967,999.9970,999.9946,627.021,627,408
2022-10-0469,899.9970,499.9966,399.9966,999.9944,000.141,935,472
2022-10-0372,499.9972,899.9968,199.9968,199.9944,788.212,037,053
2022-09-3069,999.9973,499.9966,299.9973,299.9948,137.474,212,364
2022-09-2974,999.9975,599.9970,499.9970,999.9946,627.022,470,696
2022-09-2877,399.9978,999.9973,199.9973,199.9948,071.804,083,313
2022-09-2779,999.9980,499.9978,699.9978,699.9951,683.751,881,587
2022-09-2682,699.9983,999.9979,499.9979,499.9952,209.136,189,193
2022-09-2386,699.9986,999.9984,999.9985,399.9956,083.771,155,578
2022-09-2283,599.9986,899.9983,199.9986,699.9956,937.502,256,516
2022-09-2184,999.9986,399.9984,099.9984,799.9955,689.741,033,620
2022-09-2084,999.9986,499.9981,699.9986,499.9956,806.162,391,756
2022-09-1988,099.9988,499.9983,499.9983,999.9955,164.363,864,302
2022-09-1690,599.9990,999.9987,499.9988,299.9957,988.252,764,119
2022-09-1592,099.9992,499.9990,999.9990,999.9959,761.391,873,738
← NewerPage 17 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.