FPT Digital Retail JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	149,900.01	149,900.01	146,600.01	146,700.01	139,714.29	249,047
2026-04-22	149,100.01	150,400.01	148,100.01	149,900.01	142,761.91	414,871
2026-04-21	150,500.01	151,000.01	149,000.01	151,000.01	143,809.53	443,000
2026-04-20	153,000.01	153,000.01	150,100.01	150,800.01	143,619.06	212,241
2026-04-17	150,800.01	156,700.01	150,800.01	152,100.01	144,857.15	1,004,033
2026-04-16	150,000.01	151,500.01	149,000.01	151,000.01	143,809.53	443,420
2026-04-15	152,000.01	152,000.01	148,700.01	151,000.01	143,809.53	286,256
2026-04-14	150,800.01	151,500.01	150,000.01	150,500.01	143,333.34	82,828
2026-04-13	151,500.01	151,600.01	149,000.01	149,000.01	141,904.77	193,731
2026-04-10	151,000.01	152,400.01	149,100.01	152,000.01	144,761.91	1,185,971
2026-04-09	152,000.01	153,000.01	150,000.01	150,000.01	142,857.15	235,419
2026-04-08	151,800.01	155,000.01	151,300.01	153,100.01	145,809.53	856,436
2026-04-07	148,000.01	149,800.01	146,700.01	149,500.01	142,380.96	250,909
2026-04-06	153,000.01	153,000.01	147,500.01	148,000.01	140,952.39	288,611
2026-04-03	154,000.01	155,000.01	148,700.01	152,000.01	144,761.91	478,868
2026-04-02	154,200.01	155,700.01	153,800.01	154,000.01	146,666.68	195,551
2026-04-01	158,000.01	158,000.01	154,500.01	157,000.01	149,523.82	1,040,479
2026-03-31	157,600.01	157,600.01	153,900.01	157,000.01	149,523.82	502,156
2026-03-30	159,100.01	159,100.01	156,200.01	158,000.01	150,476.20	663,165
2026-03-27	154,900.01	162,500.01	154,900.01	162,500.01	154,761.91	1,210,688
2026-03-26	158,400.01	158,400.01	154,200.01	158,000.01	150,476.20	372,361
2026-03-25	158,000.01	158,600.01	155,300.01	158,600.01	151,047.63	397,587
2026-03-24	150,000.01	158,000.01	150,000.01	158,000.01	150,476.20	701,484
2026-03-23	145,000.01	150,000.01	144,000.01	150,000.01	142,857.15	1,065,738
2026-03-20	149,000.01	150,000.01	148,000.01	148,600.01	141,523.82	166,022
2026-03-19	149,000.01	149,600.01	147,500.01	149,000.01	141,904.77	257,131
2026-03-18	154,200.01	154,200.01	149,700.01	149,700.01	142,571.44	921,268
2026-03-17	151,000.01	154,900.01	150,500.01	152,200.01	144,952.39	406,547
2026-03-16	147,500.01	150,700.01	147,500.01	150,500.01	143,333.34	203,887
2026-03-13	150,000.01	150,000.01	148,600.01	149,100.01	142,000.01	552,582
2026-03-12	153,800.01	153,800.01	147,800.01	153,600.01	146,285.72	902,605
2026-03-11	145,000.01	155,300.01	145,000.01	155,300.01	147,904.77	945,711
2026-03-10	143,000.01	148,000.01	142,500.01	145,200.01	138,285.72	1,191,768
2026-03-09	141,000.01	142,000.01	140,100.01	140,100.01	133,428.58	1,179,854
2026-03-06	157,300.01	157,300.01	150,500.01	150,600.01	143,428.58	899,240
2026-03-05	163,800.01	164,000.01	157,900.01	159,000.01	151,428.58	823,252
2026-03-04	162,700.01	163,800.01	155,000.01	163,800.01	156,000.01	1,180,160
2026-03-03	167,400.01	169,000.01	162,000.01	165,000.01	157,142.87	686,470
2026-03-02	165,500.01	169,000.01	165,000.01	169,000.01	160,952.39	979,268
2026-02-27	170,900.01	170,900.01	165,200.01	169,000.01	160,952.39	1,022,436
2026-02-26	170,900.01	171,900.01	168,700.01	170,900.01	162,761.92	595,721
2026-02-25	171,000.01	171,000.01	168,700.01	171,000.01	162,857.15	528,017
2026-02-24	171,000.01	171,900.01	168,100.01	171,000.01	162,857.15	569,588
2026-02-23	170,000.01	172,300.01	168,000.01	171,900.01	163,714.30	870,682
2026-02-13	167,000.01	170,000.01	164,900.01	170,000.01	161,904.77	605,681
2026-02-12	167,900.01	170,300.01	165,900.01	167,000.01	159,047.63	556,612
2026-02-11	165,000.01	167,000.01	162,600.01	167,000.01	159,047.63	368,376
2026-02-10	164,000.01	165,000.01	159,600.01	165,000.01	157,142.87	773,167
2026-02-09	163,500.01	165,700.01	161,000.01	164,000.01	156,190.49	234,564
2026-02-06	168,100.01	168,800.01	160,400.01	160,400.01	152,761.91	1,480,093
2026-02-05	175,100.01	175,100.01	169,500.01	170,000.01	161,904.77	913,291
2026-02-04	172,000.01	178,200.01	172,000.01	174,900.01	166,571.44	1,179,402
2026-02-03	178,200.01	178,200.01	171,800.01	174,000.01	165,714.30	1,131,098
2026-02-02	171,300.01	181,000.01	166,100.01	175,500.01	167,142.87	2,059,391
2026-01-30	168,900.01	171,000.01	165,000.01	169,900.01	161,809.53	1,053,921
2026-01-29	160,000.01	168,900.01	159,000.01	165,000.01	157,142.87	1,669,910
2026-01-28	155,600.01	162,100.01	155,000.01	160,300.01	152,666.68	1,765,990
2026-01-27	145,200.01	155,100.01	145,200.01	154,700.01	147,333.34	1,600,230
2026-01-26	151,100.01	151,700.01	145,100.01	145,100.01	138,190.49	789,812
2026-01-23	152,900.01	155,200.01	151,100.01	151,800.01	144,571.44	410,245

← NewerPage 3 of 5 · 247 trading daysOlder →

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.