FPT Digital Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 192,900.02 | 193,600.02 | 190,400.02 | 191,800.02 | 146,133.35 | 597,844 |
| 2025-02-11 | 188,000.02 | 193,600.02 | 188,000.02 | 192,900.02 | 146,971.44 | 884,494 |
| 2025-02-10 | 187,500.02 | 190,000.02 | 186,200.02 | 188,600.02 | 143,695.25 | 1,008,131 |
| 2025-02-07 | 189,300.02 | 190,000.02 | 187,700.02 | 188,400.02 | 143,542.87 | 1,348,200 |
| 2025-02-06 | 196,200.02 | 197,000.02 | 188,000.02 | 188,000.02 | 143,238.11 | 1,059,844 |
| 2025-02-05 | 202,100.02 | 203,000.02 | 194,100.02 | 197,800.02 | 150,704.77 | 1,321,031 |
| 2025-02-04 | 204,700.02 | 204,700.02 | 201,100.02 | 201,400.02 | 153,447.63 | 510,845 |
| 2025-02-03 | 204,000.02 | 206,000.02 | 202,000.02 | 205,000.02 | 156,190.49 | 395,194 |
| 2025-01-24 | 200,000.02 | 209,400.02 | 200,000.02 | 206,000.02 | 156,952.39 | 1,600,856 |
| 2025-01-23 | 203,000.02 | 203,300.02 | 197,300.02 | 198,500.02 | 151,238.11 | 1,276,800 |
| 2025-01-22 | 194,000.02 | 201,700.02 | 193,100.02 | 201,000.02 | 153,142.87 | 1,241,362 |
| 2025-01-21 | 189,500.02 | 192,500.02 | 187,900.02 | 192,500.02 | 146,666.68 | 1,049,680 |
| 2025-01-20 | 186,200.02 | 188,500.02 | 185,900.02 | 188,000.02 | 143,238.11 | 588,131 |
| 2025-01-17 | 184,600.01 | 187,000.02 | 183,500.01 | 187,000.02 | 142,476.20 | 674,681 |
| 2025-01-16 | 183,200.01 | 185,600.02 | 182,800.01 | 184,300.01 | 140,419.06 | 448,744 |
| 2025-01-15 | 185,000.01 | 185,100.01 | 182,800.01 | 185,000.01 | 140,952.39 | 760,987 |
| 2025-01-14 | 184,000.01 | 187,500.02 | 172,100.01 | 185,000.01 | 140,952.39 | 575,269 |
| 2025-01-13 | 183,400.01 | 185,000.01 | 182,200.01 | 185,000.01 | 140,952.39 | 317,231 |
| 2025-01-10 | 184,000.01 | 185,700.02 | 182,600.01 | 183,500.01 | 139,809.54 | 425,906 |
| 2025-01-09 | 182,500.01 | 185,100.01 | 182,500.01 | 184,500.01 | 140,571.44 | 457,669 |
| 2025-01-08 | 185,300.01 | 187,000.02 | 182,500.01 | 184,000.01 | 140,190.49 | 515,550 |
| 2025-01-07 | 186,000.02 | 186,000.02 | 184,100.01 | 185,500.01 | 141,333.34 | 949,987 |
| 2025-01-06 | 189,800.02 | 193,800.02 | 186,000.02 | 186,000.02 | 141,714.30 | 828,319 |
| 2025-01-03 | 187,500.02 | 195,000.02 | 186,000.02 | 187,500.02 | 142,857.15 | 1,536,019 |
| 2025-01-02 | 185,600.02 | 187,400.02 | 184,600.01 | 186,800.02 | 142,323.82 | 678,825 |
| 2024-12-31 | 184,000.01 | 186,000.02 | 183,100.01 | 185,600.02 | 141,409.54 | 910,744 |
| 2024-12-30 | 183,800.01 | 185,000.01 | 181,800.01 | 185,000.01 | 140,952.39 | 644,437 |
| 2024-12-27 | 183,400.01 | 183,800.01 | 181,700.01 | 183,800.01 | 140,038.11 | 726,994 |
| 2024-12-26 | 183,200.01 | 183,800.01 | 182,600.01 | 183,800.01 | 140,038.11 | 300,169 |
| 2024-12-25 | 182,600.01 | 183,500.01 | 182,400.01 | 183,500.01 | 139,809.54 | 356,344 |
| 2024-12-24 | 183,700.01 | 183,700.01 | 182,000.01 | 182,600.01 | 139,123.82 | 386,925 |
| 2024-12-23 | 184,000.01 | 184,000.01 | 181,800.01 | 183,700.01 | 139,961.92 | 580,387 |
| 2024-12-20 | 183,000.01 | 184,000.01 | 182,000.01 | 184,000.01 | 140,190.49 | 490,612 |
| 2024-12-19 | 183,500.01 | 184,500.01 | 181,000.01 | 184,200.01 | 140,342.87 | 1,055,119 |
| 2024-12-18 | 184,500.01 | 185,900.02 | 183,200.01 | 185,900.02 | 141,638.11 | 547,444 |
| 2024-12-17 | 187,000.02 | 188,500.02 | 183,000.01 | 185,600.02 | 141,409.54 | 610,181 |
| 2024-12-16 | 182,000.01 | 186,000.02 | 181,200.01 | 186,000.02 | 141,714.30 | 911,531 |
| 2024-12-13 | 181,000.01 | 182,200.01 | 180,100.01 | 181,900.01 | 138,590.49 | 287,700 |
| 2024-12-12 | 181,600.01 | 188,900.02 | 181,600.01 | 182,500.01 | 139,047.63 | 1,650,075 |
| 2024-12-11 | 181,000.01 | 181,900.01 | 179,700.01 | 181,500.01 | 138,285.73 | 497,175 |
| 2024-12-10 | 181,300.01 | 181,900.01 | 179,500.01 | 181,900.01 | 138,590.49 | 396,506 |
| 2024-12-09 | 181,500.01 | 181,900.01 | 179,300.01 | 181,900.01 | 138,590.49 | 427,219 |
| 2024-12-06 | 182,500.01 | 183,000.01 | 179,600.01 | 181,500.01 | 138,285.73 | 773,850 |
| 2024-12-05 | 178,800.01 | 182,000.01 | 178,000.01 | 181,000.01 | 137,904.77 | 991,856 |
| 2024-12-04 | 179,700.01 | 182,500.01 | 178,500.01 | 179,000.01 | 136,380.96 | 557,287 |
| 2024-12-03 | 180,000.01 | 181,500.01 | 178,000.01 | 179,600.01 | 136,838.11 | 516,337 |
| 2024-12-02 | 178,600.01 | 181,000.01 | 176,600.01 | 179,800.01 | 136,990.49 | 549,806 |
| 2024-11-29 | 178,000.01 | 180,400.01 | 176,500.01 | 178,500.01 | 136,000.01 | 1,020,994 |
| 2024-11-28 | 173,100.01 | 176,900.01 | 172,500.01 | 176,900.01 | 134,780.96 | 1,287,694 |
| 2024-11-27 | 172,500.01 | 174,500.01 | 172,500.01 | 173,600.01 | 132,266.68 | 1,343,212 |
| 2024-11-26 | 173,400.01 | 174,000.01 | 171,000.01 | 173,100.01 | 131,885.72 | 576,844 |
| 2024-11-25 | 173,600.01 | 176,800.01 | 173,000.01 | 173,500.01 | 132,190.49 | 1,132,687 |
| 2024-11-22 | 170,900.01 | 173,800.01 | 169,800.01 | 173,200.01 | 131,961.92 | 1,727,381 |
| 2024-11-21 | 165,000.01 | 172,000.01 | 164,000.01 | 169,900.01 | 129,447.63 | 1,215,506 |
| 2024-11-20 | 161,200.01 | 165,000.01 | 159,500.01 | 165,000.01 | 125,714.30 | 860,212 |
| 2024-11-19 | 164,100.01 | 165,900.01 | 163,000.01 | 163,000.01 | 124,190.49 | 384,431 |
| 2024-11-18 | 165,800.01 | 166,000.01 | 163,000.01 | 166,000.01 | 126,476.20 | 268,669 |
| 2024-11-15 | 164,500.01 | 166,000.01 | 162,800.01 | 166,000.01 | 126,476.20 | 624,881 |
| 2024-11-14 | 167,100.01 | 167,600.01 | 165,200.01 | 166,000.01 | 126,476.20 | 562,144 |
| 2024-11-13 | 168,600.01 | 168,700.01 | 167,100.01 | 167,100.01 | 127,314.30 | 395,587 |
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.