FPT Digital Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 152,800.01 | 153,400.01 | 149,600.01 | 153,300.01 | 146,000.01 | 466,235 |
| 2026-01-21 | 151,500.01 | 152,800.01 | 148,000.01 | 152,800.01 | 145,523.82 | 523,281 |
| 2026-01-20 | 153,000.01 | 160,000.01 | 152,300.01 | 152,800.01 | 145,523.82 | 805,415 |
| 2026-01-19 | 155,900.01 | 155,900.01 | 150,600.01 | 153,400.01 | 146,095.25 | 317,847 |
| 2026-01-16 | 146,000.01 | 156,200.01 | 144,500.01 | 155,000.01 | 147,619.06 | 1,451,573 |
| 2026-01-15 | 145,000.01 | 146,000.01 | 143,500.01 | 146,000.01 | 139,047.63 | 353,286 |
| 2026-01-14 | 145,800.01 | 148,800.01 | 144,100.01 | 145,000.01 | 138,095.25 | 1,783,268 |
| 2026-01-13 | 144,600.01 | 146,600.01 | 144,000.01 | 144,600.01 | 137,714.29 | 486,297 |
| 2026-01-12 | 143,000.01 | 146,400.01 | 142,900.01 | 145,000.01 | 138,095.25 | 330,091 |
| 2026-01-09 | 145,600.01 | 149,100.01 | 143,500.01 | 143,500.01 | 136,666.68 | 582,223 |
| 2026-01-08 | 152,600.01 | 152,600.01 | 145,000.01 | 146,000.01 | 139,047.63 | 929,016 |
| 2026-01-07 | 152,600.01 | 156,900.01 | 152,000.01 | 152,600.01 | 145,333.34 | 1,135,636 |
| 2026-01-06 | 153,000.01 | 154,500.01 | 151,800.01 | 152,400.01 | 145,142.87 | 219,452 |
| 2026-01-05 | 148,900.01 | 156,700.01 | 147,500.01 | 153,100.01 | 145,809.53 | 656,773 |
| 2025-12-31 | 148,800.01 | 149,500.01 | 146,500.01 | 149,500.01 | 142,380.96 | 1,570,502 |
| 2025-12-30 | 145,700.01 | 148,500.01 | 145,000.01 | 147,700.01 | 140,666.68 | 300,952 |
| 2025-12-29 | 144,200.01 | 146,000.01 | 142,700.01 | 146,000.01 | 139,047.63 | 211,252 |
| 2025-12-26 | 145,000.01 | 145,000.01 | 142,000.01 | 144,200.01 | 137,333.34 | 2,005,668 |
| 2025-12-25 | 146,000.01 | 146,700.01 | 143,500.01 | 146,000.01 | 139,047.63 | 278,790 |
| 2025-12-24 | 147,000.01 | 147,000.01 | 145,000.01 | 146,600.01 | 139,619.06 | 268,627 |
| 2025-12-23 | 148,000.01 | 148,000.01 | 145,400.01 | 147,500.01 | 140,476.20 | 532,924 |
| 2025-12-22 | 144,000.01 | 147,500.01 | 143,500.01 | 147,000.01 | 140,000.01 | 702,696 |
| 2025-12-19 | 142,700.01 | 144,000.01 | 141,400.01 | 144,000.01 | 137,142.87 | 475,067 |
| 2025-12-18 | 140,900.01 | 144,300.01 | 140,900.01 | 143,300.01 | 136,476.20 | 456,931 |
| 2025-12-17 | 143,000.01 | 144,500.01 | 141,800.01 | 143,000.01 | 136,190.49 | 503,758 |
| 2025-12-16 | 140,000.01 | 144,000.01 | 139,600.01 | 142,600.01 | 135,809.53 | 835,662 |
| 2025-12-15 | 140,000.01 | 141,900.01 | 139,100.01 | 140,100.01 | 133,428.58 | 474,411 |
| 2025-12-12 | 150,900.01 | 150,900.01 | 140,000.01 | 140,000.01 | 133,333.34 | 1,329,544 |
| 2025-12-11 | 149,700.01 | 152,500.01 | 149,700.01 | 150,000.01 | 142,857.15 | 635,903 |
| 2025-12-10 | 152,900.01 | 154,200.01 | 149,600.01 | 149,600.01 | 142,476.20 | 669,383 |
| 2025-12-09 | 156,000.01 | 158,000.01 | 148,000.01 | 154,500.01 | 147,142.87 | 1,420,508 |
| 2025-12-08 | 160,000.01 | 160,000.01 | 154,100.01 | 157,300.01 | 149,809.53 | 772,325 |
| 2025-12-05 | 158,900.01 | 165,000.01 | 156,000.01 | 160,000.01 | 152,380.96 | 1,197,145 |
| 2025-12-04 | 158,000.01 | 159,000.01 | 155,200.01 | 158,500.01 | 150,952.39 | 860,775 |
| 2025-12-03 | 145,900.01 | 155,100.01 | 145,000.01 | 155,100.01 | 147,714.30 | 2,267,590 |
| 2025-12-02 | 144,200.01 | 145,000.01 | 142,500.01 | 145,000.01 | 138,095.25 | 469,091 |
| 2025-12-01 | 146,200.01 | 147,800.01 | 145,000.01 | 145,000.01 | 138,095.25 | 365,011 |
| 2025-11-28 | 146,000.01 | 147,800.01 | 145,000.01 | 147,000.01 | 140,000.01 | 565,173 |
| 2025-11-27 | 145,500.01 | 146,700.01 | 144,100.01 | 146,100.01 | 139,142.87 | 382,251 |
| 2025-11-26 | 141,500.01 | 146,000.01 | 141,500.01 | 145,100.01 | 138,190.49 | 440,672 |
| 2025-11-25 | 140,300.01 | 142,000.01 | 139,300.01 | 142,000.01 | 135,238.10 | 318,249 |
| 2025-11-24 | 142,300.01 | 143,500.01 | 140,400.01 | 140,400.01 | 133,714.29 | 198,291 |
| 2025-11-21 | 142,000.01 | 143,300.01 | 140,000.01 | 142,300.01 | 135,523.82 | 312,017 |
| 2025-11-20 | 146,300.01 | 147,000.01 | 141,800.01 | 142,200.01 | 135,428.58 | 582,474 |
| 2025-11-19 | 148,600.01 | 148,600.01 | 144,600.01 | 147,000.01 | 140,000.01 | 836,717 |
| 2025-11-18 | 147,000.01 | 148,500.01 | 145,400.01 | 148,500.01 | 141,428.58 | 1,008,081 |
| 2025-11-17 | 146,800.01 | 148,500.01 | 144,400.01 | 146,600.01 | 139,619.06 | 710,048 |
| 2025-11-14 | 145,100.01 | 146,000.01 | 142,500.01 | 146,000.01 | 139,047.63 | 220,629 |
| 2025-11-13 | 144,100.01 | 149,100.01 | 139,500.01 | 145,100.01 | 138,190.49 | 603,966 |
| 2025-11-12 | 139,500.01 | 144,000.01 | 139,500.01 | 144,000.01 | 137,142.87 | 405,913 |
| 2025-11-11 | 137,900.01 | 141,900.01 | 137,900.01 | 141,900.01 | 135,142.87 | 758,969 |
| 2025-11-10 | 135,000.01 | 142,600.01 | 135,000.01 | 139,100.01 | 132,476.20 | 530,150 |
| 2025-11-07 | 139,600.01 | 142,500.01 | 139,500.01 | 139,500.01 | 132,857.15 | 525,128 |
| 2025-11-06 | 143,600.01 | 143,600.01 | 139,500.01 | 143,000.01 | 136,190.49 | 482,605 |
| 2025-11-05 | 143,900.01 | 143,900.01 | 141,500.01 | 143,000.01 | 136,190.49 | 509,988 |
| 2025-11-04 | 144,600.01 | 146,900.01 | 139,900.01 | 143,000.01 | 136,190.49 | 881,323 |
| 2025-11-03 | 148,000.01 | 148,400.01 | 145,600.01 | 147,000.01 | 140,000.01 | 749,301 |
| 2025-10-31 | 148,100.01 | 148,400.01 | 145,700.01 | 148,400.01 | 141,333.34 | 712,009 |
| 2025-10-30 | 147,500.01 | 148,500.01 | 144,500.01 | 148,100.01 | 141,047.63 | 1,080,869 |
| 2025-10-29 | 150,400.01 | 150,400.01 | 145,000.01 | 145,000.01 | 138,095.25 | 606,130 |
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.