FPT Digital Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 85,300.03 | 89,900.03 | 85,300.03 | 87,500.03 | 38,096.25 | 2,249,345 |
| 2021-12-21 | 91,300.03 | 92,200.03 | 85,100.03 | 86,700.03 | 37,747.94 | 3,520,163 |
| 2021-12-20 | 83,900.03 | 87,200.03 | 82,000.03 | 87,200.03 | 37,965.63 | 2,336,738 |
| 2021-12-17 | 76,100.02 | 81,500.03 | 75,000.02 | 81,500.03 | 35,483.93 | 3,710,118 |
| 2021-12-16 | 77,800.02 | 77,900.02 | 75,600.02 | 76,200.02 | 33,176.39 | 2,453,337 |
| 2021-12-15 | 76,500.02 | 78,800.03 | 75,500.02 | 77,000.02 | 33,524.70 | 2,594,388 |
| 2021-12-14 | 75,900.02 | 79,000.03 | 73,900.02 | 76,500.02 | 33,307.01 | 3,772,380 |
| 2021-12-13 | 71,900.02 | 76,800.02 | 71,900.02 | 75,700.02 | 32,958.70 | 4,046,331 |
| 2021-12-10 | 70,900.02 | 71,800.02 | 69,400.02 | 71,800.02 | 31,260.69 | 4,875,204 |
| 2021-12-09 | 64,500.02 | 68,800.02 | 63,400.02 | 68,800.02 | 29,954.54 | 3,916,600 |
| 2021-12-08 | 62,300.02 | 64,300.02 | 61,500.02 | 64,300.02 | 27,995.30 | 2,496,355 |
| 2021-12-07 | 61,000.02 | 62,300.02 | 59,700.02 | 62,100.02 | 27,037.45 | 2,458,771 |
| 2021-12-06 | 61,500.02 | 62,100.02 | 58,500.02 | 60,000.02 | 26,123.14 | 3,319,341 |
| 2021-12-03 | 63,000.02 | 63,800.02 | 61,100.02 | 62,000.02 | 26,993.91 | 2,598,917 |
| 2021-12-02 | 61,700.02 | 64,200.02 | 61,000.02 | 63,000.02 | 27,429.30 | 3,841,886 |
| 2021-12-01 | 58,800.02 | 61,600.02 | 58,000.02 | 61,500.02 | 26,776.22 | 4,546,462 |
| 2021-11-30 | 58,200.02 | 59,800.02 | 57,700.02 | 58,000.02 | 25,252.37 | 2,477,789 |
| 2021-11-29 | 57,000.02 | 58,000.02 | 56,700.02 | 57,300.02 | 24,947.60 | 2,518,090 |
| 2021-11-26 | 60,300.02 | 60,300.02 | 58,000.02 | 58,200.02 | 25,339.45 | 2,661,631 |
| 2021-11-25 | 59,000.02 | 60,000.02 | 58,800.02 | 59,400.02 | 25,861.91 | 2,237,119 |
| 2021-11-24 | 60,000.02 | 60,300.02 | 58,500.02 | 58,900.02 | 25,644.22 | 1,899,321 |
| 2021-11-23 | 55,900.02 | 59,500.02 | 55,900.02 | 59,000.02 | 25,687.76 | 2,576,276 |
| 2021-11-22 | 57,900.02 | 59,000.02 | 55,500.02 | 55,900.02 | 24,338.06 | 4,077,122 |
| 2021-11-19 | 60,300.02 | 61,300.02 | 56,800.02 | 59,000.02 | 25,687.76 | 3,782,115 |
| 2021-11-18 | 61,300.02 | 61,400.02 | 60,000.02 | 60,500.02 | 26,340.83 | 1,836,154 |
| 2021-11-17 | 58,100.02 | 61,000.02 | 57,500.02 | 60,800.02 | 26,471.45 | 4,152,969 |
| 2021-11-16 | 58,600.02 | 59,200.02 | 57,500.02 | 58,000.02 | 25,252.37 | 2,698,535 |
| 2021-11-15 | 60,000.02 | 60,900.02 | 58,100.02 | 59,200.02 | 25,774.83 | 3,202,742 |
| 2021-11-12 | 55,000.02 | 58,300.02 | 54,200.02 | 58,300.02 | 25,382.99 | 4,682,759 |
| 2021-11-11 | 55,200.02 | 56,000.02 | 53,900.02 | 54,500.02 | 23,728.52 | 3,489,825 |
| 2021-11-10 | 53,900.02 | 55,800.02 | 53,700.02 | 54,800.02 | 23,859.14 | 3,015,730 |
| 2021-11-09 | 55,000.02 | 55,500.02 | 54,000.02 | 54,200.02 | 23,597.90 | 2,549,334 |
| 2021-11-08 | 55,500.02 | 56,100.02 | 54,500.02 | 54,800.02 | 23,859.14 | 2,393,340 |
| 2021-11-05 | 54,400.02 | 56,300.02 | 53,500.02 | 55,500.02 | 24,163.91 | 2,833,926 |
| 2021-11-04 | 52,600.02 | 55,400.02 | 52,500.02 | 54,400.02 | 23,684.98 | 4,217,494 |
| 2021-11-03 | 57,000.02 | 57,000.02 | 52,500.02 | 52,600.02 | 22,901.29 | 5,449,144 |
| 2021-11-02 | 55,000.02 | 57,100.02 | 53,000.02 | 56,400.02 | 24,555.75 | 4,318,924 |
| 2021-11-01 | 53,000.02 | 55,700.02 | 52,600.02 | 54,900.02 | 23,902.67 | 6,857,617 |
| 2021-10-29 | 52,000.02 | 52,500.02 | 51,300.02 | 52,100.02 | 22,683.59 | 2,825,323 |
| 2021-10-28 | 52,800.02 | 52,800.02 | 51,100.02 | 51,900.02 | 22,596.52 | 3,616,612 |
| 2021-10-27 | 47,850.02 | 51,100.02 | 47,850.02 | 51,100.02 | 22,248.21 | 9,101,981 |
| 2021-10-26 | 47,000.02 | 47,850.02 | 46,100.01 | 47,850.02 | 20,833.21 | 1,828,456 |
| 2021-10-25 | 48,000.02 | 48,550.02 | 47,300.02 | 47,300.02 | 20,593.74 | 2,541,862 |
| 2021-10-22 | 47,400.02 | 48,300.02 | 47,000.02 | 47,700.02 | 20,767.90 | 3,081,162 |
| 2021-10-21 | 46,000.01 | 47,400.02 | 45,600.01 | 47,400.02 | 20,637.28 | 2,882,377 |
| 2021-10-20 | 46,950.02 | 46,950.02 | 45,300.01 | 46,000.01 | 20,027.74 | 4,983,653 |
← NewerPage 21 of 21 · 1,246 trading days
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.