FPT Digital Retail JSC historical data

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

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

← NewerPage 4 of 21 · 1,246 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.