FPT Digital Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 170,000.01 | 170,100.01 | 168,800.01 | 169,000.01 | 128,761.92 | 274,181 |
| 2024-11-08 | 170,000.01 | 171,400.01 | 169,700.01 | 170,000.01 | 129,523.82 | 177,056 |
| 2024-11-07 | 172,400.01 | 172,400.01 | 169,800.01 | 170,000.01 | 129,523.82 | 588,787 |
| 2024-11-06 | 173,800.01 | 173,800.01 | 169,400.01 | 172,500.01 | 131,428.58 | 251,606 |
| 2024-11-05 | 169,000.01 | 170,900.01 | 168,100.01 | 170,900.01 | 130,209.53 | 467,906 |
| 2024-11-04 | 169,900.01 | 171,300.01 | 167,700.01 | 170,900.01 | 130,209.53 | 431,156 |
| 2024-11-01 | 172,100.01 | 173,000.01 | 169,900.01 | 169,900.01 | 129,447.63 | 394,669 |
| 2024-10-31 | 172,200.01 | 174,000.01 | 170,900.01 | 173,800.01 | 132,419.06 | 421,837 |
| 2024-10-30 | 172,700.01 | 172,700.01 | 170,100.01 | 171,200.01 | 130,438.11 | 215,644 |
| 2024-10-29 | 169,000.01 | 172,100.01 | 169,000.01 | 171,900.01 | 130,971.44 | 433,912 |
| 2024-10-28 | 168,800.01 | 169,000.01 | 166,700.01 | 169,000.01 | 128,761.92 | 523,687 |
| 2024-10-25 | 169,000.01 | 169,900.01 | 168,500.01 | 168,500.01 | 128,380.96 | 350,962 |
| 2024-10-24 | 171,800.01 | 171,900.01 | 169,800.01 | 170,800.01 | 130,133.34 | 455,569 |
| 2024-10-23 | 171,500.01 | 172,600.01 | 171,500.01 | 172,000.01 | 131,047.63 | 476,700 |
| 2024-10-22 | 175,500.01 | 175,800.01 | 170,700.01 | 174,000.01 | 132,571.44 | 1,111,162 |
| 2024-10-21 | 176,200.01 | 176,900.01 | 175,600.01 | 175,900.01 | 134,019.06 | 342,825 |
| 2024-10-18 | 179,300.01 | 179,300.01 | 176,700.01 | 177,300.01 | 135,085.73 | 384,300 |
| 2024-10-17 | 177,400.01 | 178,000.01 | 176,400.01 | 178,000.01 | 135,619.06 | 348,469 |
| 2024-10-16 | 178,000.01 | 178,600.01 | 177,200.01 | 178,000.01 | 135,619.06 | 392,044 |
| 2024-10-15 | 179,900.01 | 179,900.01 | 178,400.01 | 179,000.01 | 136,380.96 | 300,300 |
| 2024-10-14 | 180,000.01 | 180,100.01 | 178,400.01 | 179,900.01 | 137,066.68 | 353,194 |
| 2024-10-11 | 180,000.01 | 183,500.01 | 179,600.01 | 180,000.01 | 137,142.87 | 624,619 |
| 2024-10-10 | 177,000.01 | 181,000.01 | 175,600.01 | 179,500.01 | 136,761.92 | 991,069 |
| 2024-10-09 | 177,000.01 | 177,100.01 | 174,800.01 | 177,100.01 | 134,933.34 | 683,287 |
| 2024-10-08 | 176,500.01 | 177,200.01 | 175,500.01 | 177,000.01 | 134,857.15 | 399,131 |
| 2024-10-07 | 176,600.01 | 177,000.01 | 175,600.01 | 176,900.01 | 134,780.96 | 448,481 |
| 2024-10-04 | 175,200.01 | 177,100.01 | 175,100.01 | 177,000.01 | 134,857.15 | 385,481 |
| 2024-10-03 | 176,500.01 | 176,900.01 | 175,400.01 | 176,000.01 | 134,095.25 | 569,887 |
| 2024-10-02 | 176,000.01 | 177,700.01 | 175,900.01 | 177,000.01 | 134,857.15 | 935,287 |
| 2024-10-01 | 177,000.01 | 178,000.01 | 177,000.01 | 177,100.01 | 134,933.34 | 455,569 |
| 2024-09-30 | 177,100.01 | 178,000.01 | 176,000.01 | 178,000.01 | 135,619.06 | 855,094 |
| 2024-09-27 | 178,900.01 | 178,900.01 | 177,300.01 | 178,000.01 | 135,619.06 | 589,050 |
| 2024-09-26 | 178,000.01 | 179,000.01 | 177,800.01 | 179,000.01 | 136,380.96 | 623,306 |
| 2024-09-25 | 178,900.01 | 179,100.01 | 177,300.01 | 178,600.01 | 136,076.20 | 566,212 |
| 2024-09-24 | 178,900.01 | 179,000.01 | 177,700.01 | 178,900.01 | 136,304.77 | 823,069 |
| 2024-09-23 | 178,900.01 | 178,900.01 | 176,800.01 | 178,900.01 | 136,304.77 | 328,256 |
| 2024-09-20 | 181,400.01 | 181,500.01 | 178,900.01 | 178,900.01 | 136,304.77 | 1,391,644 |
| 2024-09-19 | 179,800.01 | 180,500.01 | 178,500.01 | 180,500.01 | 137,523.82 | 401,887 |
| 2024-09-18 | 177,300.01 | 180,300.01 | 177,200.01 | 179,800.01 | 136,990.49 | 580,650 |
| 2024-09-17 | 178,500.01 | 178,500.01 | 176,300.01 | 177,200.01 | 135,009.53 | 315,525 |
| 2024-09-16 | 179,400.01 | 179,400.01 | 177,000.01 | 177,000.01 | 134,857.15 | 337,444 |
| 2024-09-13 | 178,600.01 | 179,000.01 | 176,900.01 | 179,000.01 | 136,380.96 | 423,937 |
| 2024-09-12 | 180,700.01 | 181,000.01 | 178,100.01 | 178,900.01 | 136,304.77 | 676,200 |
| 2024-09-11 | 179,900.01 | 180,500.01 | 179,000.01 | 180,500.01 | 137,523.82 | 469,087 |
| 2024-09-10 | 181,900.01 | 182,200.01 | 180,300.01 | 181,000.01 | 137,904.77 | 424,594 |
| 2024-09-09 | 180,100.01 | 182,000.01 | 180,100.01 | 182,000.01 | 138,666.68 | 384,694 |
| 2024-09-06 | 180,400.01 | 182,400.01 | 180,000.01 | 182,400.01 | 138,971.44 | 503,344 |
| 2024-09-05 | 182,500.01 | 182,600.01 | 179,700.01 | 182,500.01 | 139,047.63 | 562,012 |
| 2024-09-04 | 179,000.01 | 183,000.01 | 178,500.01 | 182,500.01 | 139,047.63 | 498,619 |
| 2024-08-30 | 179,000.01 | 181,700.01 | 178,100.01 | 181,700.01 | 138,438.11 | 658,612 |
| 2024-08-29 | 176,300.01 | 180,000.01 | 176,300.01 | 180,000.01 | 137,142.87 | 503,344 |
| 2024-08-28 | 178,000.01 | 179,200.01 | 176,200.01 | 179,200.01 | 136,533.34 | 495,075 |
| 2024-08-27 | 182,000.01 | 182,000.01 | 176,000.01 | 179,200.01 | 136,533.34 | 1,769,381 |
| 2024-08-26 | 186,100.02 | 186,100.02 | 180,600.01 | 182,900.01 | 139,352.39 | 1,049,344 |
| 2024-08-23 | 188,000.02 | 188,000.02 | 183,600.01 | 185,800.02 | 141,561.92 | 910,744 |
| 2024-08-22 | 188,300.02 | 189,100.02 | 185,700.02 | 188,000.02 | 143,238.11 | 981,750 |
| 2024-08-21 | 178,000.01 | 188,300.02 | 178,000.01 | 188,000.02 | 143,238.11 | 2,845,237 |
| 2024-08-20 | 174,000.01 | 176,000.01 | 173,400.01 | 176,000.01 | 134,095.25 | 642,469 |
| 2024-08-19 | 175,100.01 | 175,400.01 | 173,000.01 | 174,000.01 | 132,571.44 | 534,844 |
| 2024-08-16 | 172,600.01 | 178,000.01 | 171,300.01 | 174,300.01 | 132,800.01 | 872,419 |
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.