FPT Digital Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 153,900.01 | 154,200.01 | 151,800.01 | 154,200.01 | 146,857.15 | 436,502 |
| 2025-08-01 | 153,000.01 | 154,500.01 | 151,800.01 | 154,500.01 | 147,142.87 | 916,369 |
| 2025-07-31 | 154,600.01 | 154,700.01 | 150,800.01 | 154,700.01 | 147,333.34 | 1,284,053 |
| 2025-07-30 | 152,000.01 | 154,700.01 | 150,300.01 | 154,700.01 | 147,333.34 | 887,793 |
| 2025-07-29 | 155,800.01 | 156,900.01 | 151,000.01 | 152,900.01 | 145,619.06 | 823,751 |
| 2025-07-28 | 158,000.01 | 158,000.01 | 155,900.01 | 156,600.01 | 149,142.87 | 335,227 |
| 2025-07-25 | 156,600.01 | 159,000.01 | 155,600.01 | 158,000.01 | 150,476.20 | 551,648 |
| 2025-07-24 | 157,700.01 | 157,700.01 | 156,000.01 | 156,600.01 | 149,142.87 | 379,748 |
| 2025-07-23 | 151,000.01 | 158,300.01 | 151,000.01 | 157,500.01 | 150,000.01 | 3,170,348 |
| 2025-07-22 | 151,600.01 | 152,100.01 | 150,900.01 | 151,000.01 | 143,809.53 | 1,076,933 |
| 2025-07-21 | 152,000.01 | 153,000.01 | 151,900.01 | 152,000.01 | 144,761.91 | 2,671,038 |
| 2025-07-18 | 152,200.01 | 154,900.01 | 151,900.01 | 152,300.01 | 145,047.63 | 573,570 |
| 2025-07-17 | 154,000.01 | 155,000.01 | 151,700.01 | 152,400.01 | 145,142.87 | 559,292 |
| 2025-07-16 | 154,000.01 | 155,500.01 | 150,300.01 | 152,000.01 | 144,761.91 | 1,086,232 |
| 2025-07-15 | 190,600.02 | 191,200.02 | 187,700.02 | 188,900.02 | 143,923.82 | 1,031,849 |
| 2025-07-14 | 183,700.01 | 190,500.02 | 183,300.01 | 190,500.02 | 145,142.87 | 916,961 |
| 2025-07-11 | 183,700.01 | 186,000.02 | 183,100.01 | 183,100.01 | 139,504.77 | 496,706 |
| 2025-07-10 | 186,800.02 | 186,800.02 | 183,600.01 | 183,600.01 | 139,885.73 | 615,421 |
| 2025-07-09 | 186,600.02 | 187,100.02 | 182,800.01 | 186,800.02 | 142,323.82 | 1,941,224 |
| 2025-07-08 | 186,200.02 | 188,300.02 | 186,100.02 | 186,300.02 | 141,942.87 | 520,965 |
| 2025-07-07 | 188,500.02 | 189,800.02 | 185,700.02 | 186,400.02 | 142,019.06 | 1,737,161 |
| 2025-07-04 | 186,100.02 | 190,000.02 | 185,200.01 | 188,400.02 | 143,542.87 | 1,461,219 |
| 2025-07-03 | 182,500.01 | 186,900.02 | 180,100.01 | 186,000.02 | 141,714.30 | 1,054,842 |
| 2025-07-02 | 179,600.01 | 181,000.01 | 178,100.01 | 181,000.01 | 137,904.77 | 1,249,189 |
| 2025-07-01 | 179,300.01 | 184,600.01 | 178,800.01 | 179,600.01 | 136,838.11 | 1,597,293 |
| 2025-06-30 | 176,800.01 | 179,800.01 | 175,100.01 | 179,200.01 | 136,533.34 | 878,238 |
| 2025-06-27 | 174,500.01 | 176,700.01 | 172,600.01 | 175,500.01 | 133,714.30 | 723,439 |
| 2025-06-26 | 171,700.01 | 176,900.01 | 171,200.01 | 174,500.01 | 132,952.39 | 859,987 |
| 2025-06-25 | 170,500.01 | 172,800.01 | 170,500.01 | 172,500.01 | 131,428.58 | 337,679 |
| 2025-06-24 | 172,200.01 | 173,000.01 | 170,100.01 | 172,000.01 | 131,047.63 | 469,992 |
| 2025-06-23 | 170,900.01 | 172,200.01 | 168,600.01 | 172,200.01 | 131,200.01 | 349,390 |
| 2025-06-20 | 172,500.01 | 174,800.01 | 172,000.01 | 172,200.01 | 131,200.01 | 697,733 |
| 2025-06-19 | 174,200.01 | 174,200.01 | 171,500.01 | 174,000.01 | 132,571.44 | 492,955 |
| 2025-06-18 | 177,400.01 | 177,400.01 | 173,100.01 | 173,900.01 | 132,495.25 | 1,022,826 |
| 2025-06-17 | 175,000.01 | 177,400.01 | 172,000.01 | 177,400.01 | 135,161.92 | 352,636 |
| 2025-06-16 | 171,500.01 | 173,900.01 | 170,000.01 | 173,900.01 | 132,495.25 | 295,596 |
| 2025-06-13 | 175,900.01 | 176,400.01 | 165,000.01 | 171,100.01 | 130,361.92 | 750,759 |
| 2025-06-12 | 178,900.01 | 178,900.01 | 175,000.01 | 176,000.01 | 134,095.25 | 459,370 |
| 2025-06-11 | 180,000.01 | 180,000.01 | 176,400.01 | 178,000.01 | 135,619.06 | 949,851 |
| 2025-06-10 | 170,900.01 | 180,900.01 | 170,900.01 | 179,900.01 | 137,066.68 | 1,788,738 |
| 2025-06-09 | 165,000.01 | 171,900.01 | 165,000.01 | 170,400.01 | 129,828.58 | 1,192,753 |
| 2025-06-06 | 168,000.01 | 168,000.01 | 165,000.01 | 165,000.01 | 125,714.30 | 382,447 |
| 2025-06-05 | 169,000.01 | 169,000.01 | 166,000.01 | 168,000.01 | 128,000.01 | 297,167 |
| 2025-06-04 | 170,100.01 | 171,000.01 | 168,000.01 | 168,000.01 | 128,000.01 | 213,411 |
| 2025-06-03 | 164,100.01 | 169,900.01 | 164,100.01 | 169,500.01 | 129,142.87 | 734,768 |
| 2025-06-02 | 164,000.01 | 168,000.01 | 164,000.01 | 164,900.01 | 125,638.11 | 288,292 |
| 2025-05-30 | 168,100.01 | 168,100.01 | 165,000.01 | 168,000.01 | 128,000.01 | 402,058 |
| 2025-05-29 | 166,900.01 | 167,500.01 | 164,000.01 | 167,500.01 | 127,619.06 | 542,998 |
| 2025-05-28 | 170,000.01 | 170,000.01 | 165,500.01 | 167,500.01 | 127,619.06 | 310,062 |
| 2025-05-27 | 162,800.01 | 169,400.01 | 162,800.01 | 168,100.01 | 128,076.20 | 542,692 |
| 2025-05-26 | 163,000.01 | 164,000.01 | 160,400.01 | 162,200.01 | 123,580.96 | 601,149 |
| 2025-05-23 | 163,500.01 | 166,400.01 | 163,100.01 | 163,300.01 | 124,419.06 | 184,736 |
| 2025-05-22 | 167,000.01 | 167,700.01 | 163,800.01 | 164,600.01 | 125,409.53 | 960,858 |
| 2025-05-21 | 170,700.01 | 170,700.01 | 167,000.01 | 167,200.01 | 127,390.49 | 680,766 |
| 2025-05-20 | 168,600.01 | 170,700.01 | 168,500.01 | 170,400.01 | 129,828.58 | 231,550 |
| 2025-05-19 | 170,000.01 | 171,500.01 | 168,000.01 | 168,000.01 | 128,000.01 | 877,999 |
| 2025-05-16 | 175,200.01 | 175,200.01 | 171,800.01 | 171,800.01 | 130,895.25 | 272,757 |
| 2025-05-15 | 176,000.01 | 176,900.01 | 172,000.01 | 175,000.01 | 133,333.34 | 454,015 |
| 2025-05-14 | 175,000.01 | 176,900.01 | 174,000.01 | 175,000.01 | 133,333.34 | 1,419,445 |
| 2025-05-13 | 172,600.01 | 179,600.01 | 172,600.01 | 175,000.01 | 133,333.34 | 919,423 |
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.