FPT Digital Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-21 | 96,699.98 | 98,699.98 | 90,299.99 | 90,299.99 | 59,301.69 | 2,201,273 |
| 2022-06-20 | 102,999.98 | 103,899.98 | 96,499.98 | 96,999.98 | 63,701.70 | 2,893,472 |
| 2022-06-17 | 94,499.99 | 101,999.98 | 92,999.99 | 101,999.98 | 66,985.29 | 3,232,025 |
| 2022-06-16 | 94,499.99 | 97,699.98 | 92,099.99 | 97,699.98 | 64,161.40 | 2,835,361 |
| 2022-06-15 | 89,999.99 | 93,999.99 | 88,899.99 | 91,399.99 | 60,024.08 | 1,693,821 |
| 2022-06-14 | 86,099.99 | 91,999.99 | 86,099.99 | 89,999.99 | 59,104.67 | 2,610,917 |
| 2022-06-13 | 94,799.99 | 96,799.98 | 92,099.99 | 92,099.99 | 60,483.78 | 3,309,909 |
| 2022-06-10 | 98,999.98 | 103,799.98 | 97,999.98 | 98,999.98 | 65,015.14 | 2,447,905 |
| 2022-06-09 | 100,999.98 | 103,499.98 | 99,499.98 | 100,399.98 | 65,934.54 | 1,774,271 |
| 2022-06-08 | 98,999.98 | 102,799.98 | 98,299.98 | 102,699.98 | 67,445.00 | 3,076,107 |
| 2022-06-07 | 95,999.98 | 96,099.98 | 91,099.99 | 96,099.98 | 63,110.66 | 2,792,042 |
| 2022-06-06 | 135,500.04 | 139,200.04 | 135,100.04 | 135,300.04 | 58,907.68 | 3,484,617 |
| 2022-06-03 | 138,000.04 | 138,000.04 | 133,300.04 | 136,200.04 | 59,299.53 | 2,152,217 |
| 2022-06-02 | 133,000.04 | 138,700.04 | 132,000.04 | 136,000.04 | 59,212.45 | 2,160,141 |
| 2022-06-01 | 125,000.04 | 131,500.04 | 124,500.04 | 131,500.04 | 57,253.22 | 1,994,186 |
| 2022-05-31 | 131,000.04 | 131,000.04 | 122,000.04 | 123,900.04 | 53,944.29 | 3,665,063 |
| 2022-05-30 | 133,000.04 | 133,200.04 | 130,000.04 | 130,800.04 | 56,948.45 | 1,618,578 |
| 2022-05-27 | 126,000.04 | 133,200.04 | 124,500.04 | 132,800.04 | 57,819.22 | 2,807,437 |
| 2022-05-26 | 124,000.04 | 127,500.04 | 123,500.04 | 124,500.04 | 54,205.52 | 2,558,390 |
| 2022-05-25 | 114,500.04 | 121,800.04 | 113,500.04 | 121,800.04 | 53,029.98 | 2,415,075 |
| 2022-05-24 | 113,000.04 | 113,900.04 | 108,000.03 | 113,900.04 | 49,590.43 | 1,954,112 |
| 2022-05-23 | 110,500.04 | 114,900.04 | 107,800.03 | 111,500.04 | 48,545.50 | 2,337,870 |
| 2022-05-20 | 109,800.04 | 111,900.04 | 107,500.03 | 108,500.03 | 47,239.35 | 2,895,961 |
| 2022-05-19 | 105,600.03 | 111,000.04 | 105,600.03 | 110,000.04 | 47,892.43 | 2,440,274 |
| 2022-05-18 | 110,700.04 | 114,000.04 | 109,000.03 | 113,500.04 | 49,416.28 | 2,666,612 |
| 2022-05-17 | 94,500.03 | 108,700.03 | 94,500.03 | 108,700.03 | 47,326.42 | 5,266,661 |
| 2022-05-16 | 110,000.04 | 114,000.04 | 101,600.03 | 101,600.03 | 44,235.19 | 2,809,927 |
| 2022-05-13 | 109,200.04 | 111,900.04 | 109,200.04 | 109,200.04 | 47,544.12 | 3,064,860 |
| 2022-05-12 | 125,600.04 | 126,000.04 | 117,400.04 | 117,400.04 | 51,114.28 | 2,365,265 |
| 2022-05-11 | 124,200.04 | 128,700.04 | 123,000.04 | 126,200.04 | 54,945.67 | 1,281,685 |
| 2022-05-10 | 122,800.04 | 130,000.04 | 122,800.04 | 123,000.04 | 53,552.44 | 4,809,773 |
| 2022-05-09 | 136,500.04 | 138,900.04 | 132,000.04 | 132,000.04 | 57,470.91 | 2,779,362 |
| 2022-05-06 | 148,000.05 | 150,900.05 | 141,900.05 | 141,900.05 | 61,781.23 | 2,150,406 |
| 2022-05-05 | 158,100.05 | 159,500.05 | 149,300.05 | 152,500.05 | 66,396.32 | 2,255,549 |
| 2022-05-04 | 155,000.05 | 159,500.05 | 154,300.05 | 157,700.05 | 68,660.32 | 2,208,366 |
| 2022-04-29 | 147,000.05 | 158,000.05 | 146,800.05 | 156,500.05 | 68,137.86 | 1,664,991 |
| 2022-04-28 | 146,500.05 | 153,000.05 | 146,000.05 | 149,300.05 | 65,003.08 | 1,142,219 |
| 2022-04-27 | 142,000.05 | 148,000.05 | 136,200.04 | 146,000.05 | 63,566.31 | 1,327,872 |
| 2022-04-26 | 133,700.04 | 147,000.05 | 133,600.04 | 145,000.05 | 63,130.93 | 3,345,151 |
| 2022-04-25 | 150,000.05 | 155,000.05 | 143,600.05 | 143,600.05 | 62,521.39 | 2,503,826 |
| 2022-04-22 | 165,600.05 | 168,000.05 | 154,400.05 | 154,400.05 | 67,223.55 | 5,507,557 |
| 2022-04-21 | 164,500.05 | 169,500.05 | 157,600.05 | 166,000.05 | 72,274.03 | 2,782,532 |
| 2022-04-20 | 169,800.05 | 175,000.06 | 167,200.05 | 168,100.05 | 73,188.34 | 1,309,307 |
| 2022-04-19 | 162,500.05 | 172,800.06 | 161,000.05 | 169,800.05 | 73,928.49 | 3,453,826 |
| 2022-04-18 | 160,100.05 | 163,900.05 | 154,500.05 | 161,500.05 | 70,314.79 | 4,543,746 |
| 2022-04-15 | 163,500.05 | 169,900.05 | 162,100.05 | 164,500.05 | 71,620.95 | 1,808,533 |
| 2022-04-14 | 156,000.05 | 165,800.05 | 156,000.05 | 165,300.05 | 71,969.26 | 3,766,946 |
| 2022-04-13 | 144,900.05 | 155,000.05 | 143,800.05 | 155,000.05 | 67,484.78 | 1,382,210 |
| 2022-04-12 | 143,000.05 | 147,000.05 | 138,900.04 | 145,000.05 | 63,130.93 | 2,238,251 |
| 2022-04-08 | 153,000.05 | 154,500.05 | 142,000.05 | 147,700.05 | 64,306.47 | 1,939,622 |
| 2022-04-07 | 159,900.05 | 160,000.05 | 152,000.05 | 152,000.05 | 66,178.63 | 2,260,960 |
| 2022-04-06 | 152,500.05 | 160,000.05 | 152,000.05 | 156,400.05 | 68,094.32 | 2,066,409 |
| 2022-04-05 | 152,500.05 | 156,500.05 | 152,000.05 | 153,500.05 | 66,831.70 | 1,173,916 |
| 2022-04-04 | 153,500.05 | 154,900.05 | 151,800.05 | 153,000.05 | 66,614.01 | 920,341 |
| 2022-04-01 | 150,000.05 | 153,500.05 | 146,500.05 | 152,200.05 | 66,265.70 | 1,632,162 |
| 2022-03-31 | 155,600.05 | 155,600.05 | 148,000.05 | 150,100.05 | 65,351.39 | 3,593,972 |
| 2022-03-30 | 156,000.05 | 159,500.05 | 153,200.05 | 156,000.05 | 67,920.17 | 1,584,843 |
| 2022-03-29 | 156,300.05 | 156,900.05 | 153,000.05 | 156,000.05 | 67,920.17 | 1,508,771 |
| 2022-03-28 | 151,200.05 | 156,500.05 | 151,200.05 | 154,500.05 | 67,267.09 | 2,234,176 |
| 2022-03-25 | 152,000.05 | 157,000.05 | 151,000.05 | 155,500.05 | 67,702.48 | 2,526,693 |
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.