FPT Digital Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 110,900.00 | 113,000.00 | 104,800.00 | 105,000.00 | 105,000.00 | 791,149 |
| 2026-07-21 | 108,700.00 | 111,300.00 | 108,700.00 | 110,900.00 | 110,900.00 | 839,990 |
| 2026-07-20 | 113,000.00 | 113,000.00 | 109,000.00 | 109,900.00 | 109,900.00 | 99,800 |
| 2026-07-17 | 111,600.00 | 111,800.00 | 109,000.00 | 111,800.00 | 111,800.00 | 223,270 |
| 2026-07-16 | 111,400.00 | 112,400.00 | 108,500.00 | 111,400.00 | 111,400.00 | 739,862 |
| 2026-07-15 | 113,500.00 | 114,000.00 | 112,000.00 | 113,000.00 | 113,000.00 | 351,776 |
| 2026-07-14 | 110,000.00 | 114,900.00 | 110,000.00 | 113,600.00 | 113,600.00 | 242,449 |
| 2026-07-13 | 113,300.00 | 114,000.00 | 112,100.00 | 113,300.00 | 113,300.00 | 222,199 |
| 2026-07-10 | 115,500.00 | 115,500.00 | 113,900.00 | 113,900.00 | 113,900.00 | 253,176 |
| 2026-07-09 | 116,400.00 | 116,400.00 | 115,500.00 | 115,500.00 | 115,500.00 | 96,603 |
| 2026-07-08 | 115,600.00 | 116,900.00 | 115,300.00 | 116,400.00 | 116,400.00 | 554,691 |
| 2026-07-07 | 117,700.00 | 117,700.00 | 115,000.00 | 117,000.00 | 117,000.00 | 521,689 |
| 2026-07-06 | 120,300.00 | 120,300.00 | 116,200.00 | 116,200.00 | 116,200.00 | 187,100 |
| 2026-07-03 | 122,000.00 | 122,000.00 | 117,500.00 | 120,400.00 | 120,400.00 | 494,493 |
| 2026-07-02 | 122,500.00 | 123,100.00 | 121,600.00 | 122,000.00 | 122,000.00 | 135,664 |
| 2026-07-01 | 120,300.00 | 122,200.00 | 119,500.00 | 122,100.00 | 122,100.00 | 133,664 |
| 2026-06-30 | 119,000.00 | 120,400.00 | 118,800.00 | 120,000.00 | 120,000.00 | 295,987 |
| 2026-06-29 | 121,100.00 | 121,100.00 | 118,800.00 | 119,000.00 | 119,000.00 | 115,968 |
| 2026-06-26 | 126,100.01 | 126,600.01 | 123,900.01 | 124,000.01 | 118,095.25 | 891,380 |
| 2026-06-25 | 127,300.01 | 128,400.01 | 126,100.01 | 127,800.01 | 121,714.29 | 214,081 |
| 2026-06-24 | 128,000.01 | 129,300.01 | 125,000.01 | 128,800.01 | 122,666.67 | 1,870,443 |
| 2026-06-23 | 130,400.01 | 130,900.01 | 127,500.01 | 128,800.01 | 122,666.67 | 416,557 |
| 2026-06-22 | 129,300.01 | 130,500.01 | 127,500.01 | 130,500.01 | 124,285.72 | 493,157 |
| 2026-06-19 | 130,000.01 | 131,400.01 | 129,100.01 | 130,000.01 | 123,809.53 | 317,442 |
| 2026-06-18 | 132,000.01 | 133,800.01 | 129,900.01 | 130,000.01 | 123,809.53 | 1,140,677 |
| 2026-06-17 | 130,900.01 | 133,800.01 | 129,200.01 | 132,000.01 | 125,714.29 | 1,823,949 |
| 2026-06-16 | 126,000.01 | 132,000.01 | 124,800.01 | 130,900.01 | 124,666.67 | 1,105,832 |
| 2026-06-15 | 122,700.01 | 124,000.01 | 120,500.01 | 123,800.01 | 117,904.77 | 437,091 |
| 2026-06-12 | 119,100.01 | 122,900.01 | 119,100.01 | 121,000.01 | 115,238.10 | 511,639 |
| 2026-06-11 | 120,900.01 | 121,000.01 | 119,000.01 | 119,000.01 | 113,333.34 | 723,913 |
| 2026-06-10 | 122,300.01 | 122,300.01 | 120,000.01 | 121,000.01 | 115,238.10 | 975,623 |
| 2026-06-09 | 124,700.01 | 124,800.01 | 121,100.01 | 122,400.01 | 116,571.44 | 938,350 |
| 2026-06-08 | 123,000.01 | 125,000.01 | 122,400.01 | 124,500.01 | 118,571.44 | 405,534 |
| 2026-06-05 | 127,000.01 | 128,000.01 | 119,000.01 | 124,800.01 | 118,857.15 | 577,879 |
| 2026-06-04 | 128,000.01 | 128,000.01 | 125,400.01 | 127,000.01 | 120,952.39 | 477,357 |
| 2026-06-03 | 127,500.01 | 128,300.01 | 126,700.01 | 128,100.01 | 122,000.01 | 593,995 |
| 2026-06-02 | 127,100.01 | 130,900.01 | 127,100.01 | 127,700.01 | 121,619.06 | 490,310 |
| 2026-06-01 | 129,800.01 | 130,000.01 | 127,100.01 | 127,100.01 | 121,047.63 | 775,254 |
| 2026-05-29 | 130,900.01 | 130,900.01 | 129,600.01 | 130,200.01 | 124,000.01 | 268,854 |
| 2026-05-28 | 131,000.01 | 131,300.01 | 130,000.01 | 131,000.01 | 124,761.91 | 363,110 |
| 2026-05-27 | 130,200.01 | 131,000.01 | 129,800.01 | 131,000.01 | 124,761.91 | 191,996 |
| 2026-05-26 | 130,300.01 | 130,300.01 | 129,500.01 | 130,200.01 | 124,000.01 | 369,130 |
| 2026-05-25 | 130,800.01 | 130,800.01 | 129,500.01 | 130,100.01 | 123,904.77 | 491,384 |
| 2026-05-22 | 131,000.01 | 131,500.01 | 129,300.01 | 129,300.01 | 123,142.87 | 225,313 |
| 2026-05-21 | 133,000.01 | 133,100.01 | 130,500.01 | 131,400.01 | 125,142.87 | 718,522 |
| 2026-05-20 | 132,600.01 | 132,600.01 | 128,500.01 | 132,000.01 | 125,714.29 | 981,475 |
| 2026-05-19 | 134,000.01 | 135,500.01 | 132,700.01 | 132,700.01 | 126,380.96 | 419,688 |
| 2026-05-18 | 134,000.01 | 134,800.01 | 132,900.01 | 134,000.01 | 127,619.06 | 537,050 |
| 2026-05-15 | 136,100.01 | 138,100.01 | 134,000.01 | 134,000.01 | 127,619.06 | 390,927 |
| 2026-05-14 | 137,500.01 | 140,900.01 | 136,000.01 | 136,000.01 | 129,523.82 | 446,906 |
| 2026-05-13 | 137,000.01 | 139,000.01 | 137,000.01 | 137,500.01 | 130,952.39 | 1,211,831 |
| 2026-05-12 | 140,000.01 | 141,800.01 | 136,900.01 | 138,300.01 | 131,714.29 | 415,933 |
| 2026-05-11 | 143,900.01 | 145,000.01 | 138,000.01 | 138,000.01 | 131,428.58 | 711,056 |
| 2026-05-08 | 145,700.01 | 147,400.01 | 143,700.01 | 145,000.01 | 138,095.25 | 396,487 |
| 2026-05-07 | 147,700.01 | 149,400.01 | 145,600.01 | 145,700.01 | 138,761.91 | 1,595,089 |
| 2026-05-06 | 147,300.01 | 148,700.01 | 147,300.01 | 147,800.01 | 140,761.91 | 237,926 |
| 2026-05-05 | 146,700.01 | 148,900.01 | 146,100.01 | 148,900.01 | 141,809.53 | 531,088 |
| 2026-05-04 | 147,300.01 | 148,600.01 | 146,700.01 | 148,000.01 | 140,952.39 | 513,006 |
| 2026-04-29 | 146,400.01 | 149,000.01 | 145,000.01 | 149,000.01 | 141,904.77 | 341,822 |
| 2026-04-28 | 144,500.01 | 147,500.01 | 143,000.01 | 147,500.01 | 140,476.20 | 494,972 |
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.