Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FRT.VN stock page

FPT Digital Retail JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-1488,799.9991,899.9988,799.9991,699.9960,221.092,957,621
2022-09-1391,999.9991,999.9990,399.9991,199.9959,892.731,871,022
2022-09-1288,999.9993,499.9988,299.9991,899.9960,352.444,746,834
2022-09-0987,399.9988,199.9985,799.9988,199.9957,922.581,474,207
2022-09-0886,599.9987,899.9984,099.9986,199.9956,609.142,661,632
2022-09-0790,199.9990,799.9984,999.9984,999.9955,821.085,532,766
2022-09-0691,499.9991,999.9990,299.9990,799.9959,630.052,877,171
2022-09-0591,999.9992,799.9990,999.9991,799.9960,286.772,627,369
2022-08-3188,099.9991,799.9988,099.9990,999.9959,761.393,273,684
2022-08-3088,999.9991,299.9988,599.9988,999.9958,447.952,690,159
2022-08-2987,199.9989,199.9983,799.9988,599.9958,185.274,566,011
2022-08-2688,999.9991,899.9988,899.9988,999.9958,447.952,648,501
2022-08-2587,999.9990,999.9986,599.9989,099.9958,513.624,921,469
2022-08-2489,999.9990,399.9987,799.9988,299.9957,988.252,349,946
2022-08-2387,099.9988,999.9986,799.9988,999.9958,447.951,788,308
2022-08-2285,999.9989,899.9985,999.9988,499.9958,119.593,253,307
2022-08-1985,899.9988,099.9984,999.9986,099.9956,543.472,937,093
2022-08-1885,199.9986,899.9984,599.9985,399.9956,083.772,445,943
2022-08-1785,999.9987,799.9985,099.9985,499.9956,149.442,115,238
2022-08-1687,899.9988,199.9985,899.9986,099.9956,543.472,408,208
2022-08-1585,599.9987,799.9984,899.9987,799.9957,659.892,077,051
2022-08-1279,099.9984,599.9978,199.9984,599.9955,558.396,298,019
2022-08-1179,999.9981,699.9976,999.9979,099.9951,946.443,046,674
2022-08-1079,999.9980,399.9978,599.9978,599.9951,618.082,091,088
2022-08-0981,799.9981,999.9979,399.9980,099.9952,603.162,544,807
2022-08-0875,499.9980,199.9975,199.9980,199.9952,668.834,451,751
2022-08-0574,399.9974,999.9973,399.9974,999.9949,253.891,898,945
2022-08-0472,899.9974,999.9972,499.9974,199.9948,728.522,710,989
2022-08-0371,899.9973,399.9971,799.9972,499.9947,612.101,311,647
2022-08-0273,599.9974,799.9972,599.9972,899.9947,874.781,289,761
2022-08-0169,999.9975,499.9967,599.9973,999.9948,597.175,701,665
2022-07-2976,599.9977,399.9971,999.9971,999.9947,283.743,908,074
2022-07-2879,399.9979,399.9976,199.9976,499.9950,238.972,546,165
2022-07-2776,899.9978,499.9975,699.9977,999.9951,224.051,793,742
2022-07-2677,399.9978,499.9976,099.9976,999.9950,567.331,293,987
2022-07-2576,299.9978,599.9975,199.9976,499.9950,238.971,559,185
2022-07-2278,999.9979,499.9976,499.9976,499.9950,238.971,431,642
2022-07-2176,999.9980,599.9976,999.9978,999.9951,880.773,861,887
2022-07-2071,499.9975,499.9971,199.9975,499.9949,582.251,844,457
2022-07-1971,999.9972,499.9970,299.9970,599.9946,364.331,662,577
2022-07-1873,299.9974,899.9969,999.9972,499.9947,612.102,298,326
2022-07-1575,999.9978,599.9970,899.9973,299.9948,137.472,426,170
2022-07-1474,099.9975,999.9973,599.9975,999.9949,910.611,766,724
2022-07-1378,499.9978,799.9975,499.9976,099.9949,976.28774,460
2022-07-1274,399.9977,999.9974,399.9977,999.9951,224.051,037,545
2022-07-1177,799.9978,099.9973,599.9974,499.9948,925.531,564,166
2022-07-0879,499.9981,099.9977,899.9979,099.9951,946.44760,423
2022-07-0773,999.9979,399.9973,999.9978,499.9951,552.411,491,565
2022-07-0676,999.9978,899.9974,399.9974,399.9948,859.862,281,873
2022-07-0585,499.9985,999.9979,999.9979,999.9952,537.493,586,879
2022-07-0489,299.9990,199.9985,499.9985,999.9956,477.80962,076
2022-07-0190,299.9990,899.9984,899.9988,799.9958,316.612,887,284
2022-06-3092,199.9992,999.9990,499.9991,199.9959,892.731,112,711
2022-06-2992,099.9994,499.9989,299.9991,199.9959,892.731,697,896
2022-06-2888,999.9994,899.9988,499.9993,999.9961,731.553,046,825
2022-06-2790,399.9991,999.9988,199.9988,999.9958,447.951,714,650
2022-06-2491,499.9993,499.9989,999.9990,699.9959,564.371,308,025
2022-06-2380,999.9989,799.9980,699.9989,799.9958,973.332,210,329
2022-06-2291,999.9992,299.9983,999.9983,999.9955,164.365,236,777
2022-06-2196,699.9898,699.9890,299.9990,299.9959,301.692,201,273
← NewerPage 18 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.