FPT Digital Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 170,600.01 | 172,600.01 | 169,500.01 | 172,600.01 | 131,504.77 | 403,095 |
| 2025-05-09 | 171,300.01 | 172,000.01 | 169,900.01 | 170,500.01 | 129,904.77 | 438,102 |
| 2025-05-08 | 173,200.01 | 173,200.01 | 170,500.01 | 170,500.01 | 129,904.77 | 502,648 |
| 2025-05-07 | 171,400.01 | 173,200.01 | 170,000.01 | 173,200.01 | 131,961.92 | 653,814 |
| 2025-05-06 | 173,400.01 | 173,400.01 | 171,600.01 | 171,800.01 | 130,895.25 | 1,042,624 |
| 2025-05-05 | 168,600.01 | 173,900.01 | 167,000.01 | 172,500.01 | 131,428.58 | 955,300 |
| 2025-04-29 | 166,200.01 | 168,800.01 | 163,800.01 | 167,800.01 | 127,847.63 | 985,687 |
| 2025-04-28 | 164,600.01 | 166,900.01 | 160,500.01 | 165,900.01 | 126,400.01 | 1,107,094 |
| 2025-04-25 | 170,000.01 | 170,000.01 | 163,000.01 | 163,000.01 | 124,190.49 | 463,050 |
| 2025-04-24 | 166,900.01 | 171,500.01 | 165,200.01 | 168,100.01 | 128,076.20 | 587,212 |
| 2025-04-23 | 164,500.01 | 168,000.01 | 161,100.01 | 168,000.01 | 128,000.01 | 989,887 |
| 2025-04-22 | 151,900.01 | 159,800.01 | 142,500.01 | 159,800.01 | 121,752.39 | 1,855,219 |
| 2025-04-21 | 146,500.01 | 151,800.01 | 143,100.01 | 151,000.01 | 115,047.63 | 628,556 |
| 2025-04-18 | 144,000.01 | 152,000.01 | 144,000.01 | 146,500.01 | 111,619.06 | 475,650 |
| 2025-04-17 | 143,000.01 | 145,900.01 | 141,000.01 | 143,000.01 | 108,952.39 | 172,987 |
| 2025-04-16 | 148,500.01 | 150,900.01 | 141,700.01 | 145,000.01 | 110,476.20 | 580,781 |
| 2025-04-15 | 150,000.01 | 151,000.01 | 147,900.01 | 148,500.01 | 113,142.87 | 654,150 |
| 2025-04-14 | 149,900.01 | 151,500.01 | 145,000.01 | 151,000.01 | 115,047.63 | 1,112,344 |
| 2025-04-11 | 141,900.01 | 141,900.01 | 137,900.01 | 141,900.01 | 108,114.29 | 953,794 |
| 2025-04-10 | 132,700.01 | 132,700.01 | 132,700.01 | 132,700.01 | 101,104.77 | 71,531 |
| 2025-04-09 | 121,100.01 | 131,000.01 | 121,100.01 | 124,100.01 | 94,552.39 | 1,501,894 |
| 2025-04-08 | 135,000.01 | 136,000.01 | 130,200.01 | 130,200.01 | 99,200.01 | 1,658,606 |
| 2025-04-04 | 131,000.01 | 140,400.01 | 131,000.01 | 140,000.01 | 106,666.68 | 1,265,119 |
| 2025-04-03 | 145,000.01 | 149,000.01 | 140,500.01 | 140,500.01 | 107,047.63 | 1,043,175 |
| 2025-04-02 | 157,000.01 | 157,000.01 | 147,600.01 | 151,000.01 | 115,047.63 | 1,365,656 |
| 2025-04-01 | 162,600.01 | 162,900.01 | 154,000.01 | 154,000.01 | 117,333.34 | 1,097,250 |
| 2025-03-31 | 167,100.01 | 167,100.01 | 161,400.01 | 165,000.01 | 125,714.30 | 1,256,850 |
| 2025-03-28 | 171,300.01 | 171,300.01 | 168,000.01 | 169,000.01 | 128,761.92 | 314,442 |
| 2025-03-27 | 169,000.01 | 171,000.01 | 168,900.01 | 171,000.01 | 130,285.72 | 263,025 |
| 2025-03-26 | 171,000.01 | 171,000.01 | 169,000.01 | 169,800.01 | 129,371.44 | 230,475 |
| 2025-03-25 | 171,900.01 | 172,500.01 | 167,500.01 | 170,000.01 | 129,523.82 | 847,612 |
| 2025-03-24 | 175,300.01 | 176,000.01 | 171,800.01 | 172,000.01 | 131,047.63 | 513,581 |
| 2025-03-21 | 176,100.01 | 177,000.01 | 174,700.01 | 176,000.01 | 134,095.25 | 221,681 |
| 2025-03-20 | 179,700.01 | 179,700.01 | 173,600.01 | 176,000.01 | 134,095.25 | 997,631 |
| 2025-03-19 | 179,300.01 | 181,000.01 | 177,000.01 | 180,000.01 | 137,142.87 | 434,437 |
| 2025-03-18 | 183,700.01 | 185,500.01 | 179,500.01 | 180,000.01 | 137,142.87 | 694,050 |
| 2025-03-17 | 180,200.01 | 183,000.01 | 180,100.01 | 182,800.01 | 139,276.20 | 527,231 |
| 2025-03-14 | 180,800.01 | 181,500.01 | 178,300.01 | 180,100.01 | 137,219.06 | 521,850 |
| 2025-03-13 | 177,100.01 | 181,500.01 | 177,100.01 | 180,000.01 | 137,142.87 | 685,387 |
| 2025-03-12 | 178,800.01 | 178,800.01 | 177,000.01 | 177,100.01 | 134,933.34 | 374,850 |
| 2025-03-11 | 176,500.01 | 178,800.01 | 176,000.01 | 178,800.01 | 136,228.58 | 541,012 |
| 2025-03-10 | 182,500.01 | 182,500.01 | 177,000.01 | 177,500.01 | 135,238.11 | 997,106 |
| 2025-03-07 | 182,200.01 | 183,500.01 | 181,500.01 | 182,500.01 | 139,047.63 | 554,400 |
| 2025-03-06 | 183,000.01 | 183,500.01 | 181,500.01 | 182,000.01 | 138,666.68 | 555,712 |
| 2025-03-05 | 181,100.01 | 183,700.01 | 180,000.01 | 181,500.01 | 138,285.73 | 563,325 |
| 2025-03-04 | 181,500.01 | 183,000.01 | 179,500.01 | 179,500.01 | 136,761.92 | 500,194 |
| 2025-03-03 | 183,400.01 | 183,400.01 | 180,200.01 | 181,500.01 | 138,285.73 | 529,856 |
| 2025-02-28 | 184,400.01 | 184,500.01 | 181,700.01 | 183,000.01 | 139,428.58 | 762,431 |
| 2025-02-27 | 181,200.01 | 184,900.01 | 180,100.01 | 184,500.01 | 140,571.44 | 1,488,244 |
| 2025-02-26 | 177,300.01 | 180,900.01 | 176,000.01 | 180,500.01 | 137,523.82 | 593,250 |
| 2025-02-25 | 178,700.01 | 178,700.01 | 175,000.01 | 175,300.01 | 133,561.92 | 977,812 |
| 2025-02-24 | 184,000.01 | 184,000.01 | 175,000.01 | 178,800.01 | 136,228.58 | 1,400,306 |
| 2025-02-21 | 188,500.02 | 188,500.02 | 183,700.01 | 184,000.01 | 140,190.49 | 1,053,019 |
| 2025-02-20 | 191,000.02 | 191,000.02 | 188,300.02 | 188,500.02 | 143,619.06 | 338,100 |
| 2025-02-19 | 191,500.02 | 191,800.02 | 188,500.02 | 191,000.02 | 145,523.82 | 460,162 |
| 2025-02-18 | 189,000.02 | 192,000.02 | 188,000.02 | 190,500.02 | 145,142.87 | 508,069 |
| 2025-02-17 | 190,500.02 | 191,000.02 | 188,500.02 | 189,200.02 | 144,152.39 | 562,275 |
| 2025-02-14 | 191,000.02 | 192,500.02 | 189,700.02 | 190,500.02 | 145,142.87 | 360,675 |
| 2025-02-13 | 190,300.02 | 193,000.02 | 188,800.02 | 190,000.02 | 144,761.92 | 595,350 |
| 2025-02-12 | 192,900.02 | 193,600.02 | 190,400.02 | 191,800.02 | 146,133.35 | 597,844 |
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.