FPT Digital Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 150,400.01 | 150,400.01 | 145,000.01 | 145,000.01 | 138,095.25 | 606,130 |
| 2025-10-28 | 147,700.01 | 148,500.01 | 142,900.01 | 148,000.01 | 140,952.39 | 567,849 |
| 2025-10-27 | 147,500.01 | 149,100.01 | 144,500.01 | 146,300.01 | 139,333.34 | 708,093 |
| 2025-10-24 | 143,600.01 | 147,800.01 | 143,600.01 | 147,500.01 | 140,476.20 | 931,359 |
| 2025-10-23 | 145,300.01 | 147,700.01 | 142,500.01 | 142,500.01 | 135,714.29 | 798,306 |
| 2025-10-22 | 142,100.01 | 144,400.01 | 140,000.01 | 144,400.01 | 137,523.82 | 995,923 |
| 2025-10-21 | 129,300.01 | 138,200.01 | 129,300.01 | 138,200.01 | 131,619.06 | 1,320,172 |
| 2025-10-20 | 136,000.01 | 138,900.01 | 129,200.01 | 129,200.01 | 123,047.63 | 474,840 |
| 2025-10-17 | 139,400.01 | 140,000.01 | 136,500.01 | 138,900.01 | 132,285.72 | 674,328 |
| 2025-10-16 | 142,300.01 | 143,000.01 | 139,400.01 | 139,500.01 | 132,857.15 | 258,016 |
| 2025-10-15 | 141,900.01 | 143,500.01 | 139,300.01 | 142,000.01 | 135,238.10 | 618,980 |
| 2025-10-14 | 142,200.01 | 142,200.01 | 137,200.01 | 142,200.01 | 135,428.58 | 1,792,056 |
| 2025-10-13 | 142,500.01 | 143,000.01 | 140,300.01 | 142,200.01 | 135,428.58 | 549,167 |
| 2025-10-10 | 138,600.01 | 145,200.01 | 137,700.01 | 143,600.01 | 136,761.91 | 2,373,362 |
| 2025-10-09 | 134,000.01 | 137,800.01 | 133,700.01 | 137,300.01 | 130,761.91 | 1,328,815 |
| 2025-10-08 | 132,800.01 | 133,900.01 | 129,900.01 | 133,600.01 | 127,238.10 | 1,155,553 |
| 2025-10-07 | 127,700.01 | 132,000.01 | 126,500.01 | 130,500.01 | 124,285.72 | 907,403 |
| 2025-10-06 | 125,000.01 | 126,300.01 | 123,000.01 | 125,200.01 | 119,238.10 | 929,263 |
| 2025-10-03 | 123,500.01 | 125,500.01 | 122,100.01 | 123,000.01 | 117,142.86 | 205,715 |
| 2025-10-02 | 125,600.01 | 127,400.01 | 124,000.01 | 124,000.01 | 118,095.25 | 553,269 |
| 2025-10-01 | 128,300.01 | 128,400.01 | 126,300.01 | 126,300.01 | 120,285.72 | 352,415 |
| 2025-09-30 | 128,000.01 | 129,200.01 | 125,400.01 | 128,000.01 | 121,904.77 | 2,322,750 |
| 2025-09-29 | 129,900.01 | 129,900.01 | 128,000.01 | 128,900.01 | 122,761.91 | 429,433 |
| 2025-09-26 | 130,100.01 | 130,300.01 | 129,300.01 | 130,000.01 | 123,809.53 | 279,760 |
| 2025-09-25 | 131,500.01 | 131,500.01 | 129,000.01 | 131,200.01 | 124,952.39 | 526,721 |
| 2025-09-24 | 128,500.01 | 131,800.01 | 127,000.01 | 131,800.01 | 125,523.82 | 738,655 |
| 2025-09-23 | 130,500.01 | 131,300.01 | 129,000.01 | 129,000.01 | 122,857.15 | 389,304 |
| 2025-09-22 | 132,000.01 | 132,000.01 | 128,600.01 | 130,900.01 | 124,666.67 | 503,613 |
| 2025-09-19 | 132,800.01 | 132,800.01 | 128,900.01 | 131,000.01 | 124,761.91 | 1,654,465 |
| 2025-09-18 | 134,600.01 | 134,600.01 | 132,000.01 | 132,500.01 | 126,190.48 | 616,369 |
| 2025-09-17 | 138,000.01 | 138,300.01 | 133,400.01 | 133,500.01 | 127,142.87 | 1,466,073 |
| 2025-09-16 | 133,300.01 | 139,500.01 | 133,200.01 | 136,000.01 | 129,523.82 | 2,600,694 |
| 2025-09-15 | 132,000.01 | 133,800.01 | 131,500.01 | 133,200.01 | 126,857.15 | 931,895 |
| 2025-09-12 | 127,700.01 | 131,000.01 | 127,700.01 | 131,000.01 | 124,761.91 | 391,499 |
| 2025-09-11 | 127,300.01 | 128,900.01 | 123,000.01 | 128,900.01 | 122,761.91 | 624,543 |
| 2025-09-10 | 128,000.01 | 129,000.01 | 126,900.01 | 128,500.01 | 122,380.96 | 1,015,450 |
| 2025-09-09 | 130,000.01 | 130,000.01 | 127,600.01 | 128,200.01 | 122,095.25 | 473,485 |
| 2025-09-08 | 132,600.01 | 132,600.01 | 128,500.01 | 130,000.01 | 123,809.53 | 493,165 |
| 2025-09-05 | 130,100.01 | 133,300.01 | 130,100.01 | 131,800.01 | 125,523.82 | 993,070 |
| 2025-09-04 | 128,100.01 | 131,000.01 | 128,000.01 | 129,800.01 | 123,619.06 | 583,725 |
| 2025-09-03 | 130,500.01 | 130,500.01 | 128,000.01 | 128,100.01 | 122,000.01 | 718,185 |
| 2025-08-29 | 131,000.01 | 131,700.01 | 130,000.01 | 130,600.01 | 124,380.96 | 857,365 |
| 2025-08-28 | 132,400.01 | 133,500.01 | 130,600.01 | 132,100.01 | 125,809.53 | 354,201 |
| 2025-08-27 | 132,400.01 | 134,500.01 | 130,100.01 | 131,000.01 | 124,761.91 | 538,846 |
| 2025-08-26 | 127,000.01 | 132,400.01 | 125,600.01 | 132,400.01 | 126,095.25 | 1,102,881 |
| 2025-08-25 | 132,100.01 | 132,800.01 | 128,700.01 | 128,900.01 | 122,761.91 | 469,665 |
| 2025-08-22 | 130,000.01 | 132,900.01 | 129,000.01 | 130,600.01 | 124,380.96 | 631,170 |
| 2025-08-21 | 131,000.01 | 134,400.01 | 128,400.01 | 128,500.01 | 122,380.96 | 1,202,882 |
| 2025-08-20 | 138,700.01 | 138,700.01 | 133,200.01 | 133,200.01 | 126,857.15 | 594,263 |
| 2025-08-19 | 138,300.01 | 141,800.01 | 138,000.01 | 138,100.01 | 131,523.82 | 604,375 |
| 2025-08-18 | 142,100.01 | 142,100.01 | 138,200.01 | 138,300.01 | 131,714.29 | 379,248 |
| 2025-08-15 | 143,300.01 | 145,000.01 | 138,000.01 | 142,500.01 | 135,714.29 | 1,084,102 |
| 2025-08-14 | 147,800.01 | 148,000.01 | 143,100.01 | 143,100.01 | 136,285.72 | 1,142,406 |
| 2025-08-13 | 151,000.01 | 151,000.01 | 147,500.01 | 148,200.01 | 141,142.87 | 809,875 |
| 2025-08-12 | 151,000.01 | 151,000.01 | 149,000.01 | 150,000.01 | 142,857.15 | 1,064,832 |
| 2025-08-11 | 151,300.01 | 152,500.01 | 150,500.01 | 151,000.01 | 143,809.53 | 921,150 |
| 2025-08-08 | 152,000.01 | 153,000.01 | 151,100.01 | 151,500.01 | 144,285.72 | 1,042,839 |
| 2025-08-07 | 152,800.01 | 153,500.01 | 152,000.01 | 152,000.01 | 144,761.91 | 1,047,117 |
| 2025-08-06 | 151,000.01 | 154,000.01 | 150,600.01 | 154,000.01 | 146,666.68 | 975,372 |
| 2025-08-05 | 152,100.01 | 153,400.01 | 151,000.01 | 151,000.01 | 143,809.53 | 1,347,195 |
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.