FPT Digital Retail JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 140,500.00 | 141,900.00 | 140,300.00 | 141,000.00 | 141,000.00 | 789,039 |
| 2026-10-15 | 140,900.00 | 142,900.00 | 139,200.00 | 141,000.00 | 141,000.00 | 390,390 |
| 2026-10-14 | 143,800.00 | 144,000.00 | 138,200.00 | 140,600.00 | 140,600.00 | 1,692,696 |
| 2026-10-13 | 149,200.00 | 149,700.00 | 140,500.00 | 143,800.00 | 143,800.00 | 1,004,972 |
| 2026-10-12 | 149,600.00 | 152,200.00 | 148,100.00 | 149,500.00 | 149,500.00 | 1,103,522 |
| 2026-10-09 | 148,500.00 | 150,900.00 | 148,400.00 | 149,600.00 | 149,600.00 | 813,577 |
| 2026-10-08 | 151,000.00 | 152,800.00 | 150,000.00 | 150,900.00 | 150,900.00 | 1,193,931 |
| 2026-10-07 | 145,600.00 | 151,000.00 | 144,000.00 | 150,500.00 | 150,500.00 | 1,555,624 |
| 2026-10-06 | 147,100.00 | 149,900.00 | 143,500.00 | 145,000.00 | 145,000.00 | 551,202 |
| 2026-10-05 | 142,900.00 | 147,600.00 | 142,900.00 | 147,000.00 | 147,000.00 | 829,612 |
| 2026-10-02 | 145,600.00 | 146,000.00 | 141,000.00 | 142,900.00 | 142,900.00 | 676,903 |
| 2026-10-01 | 147,000.00 | 149,800.00 | 145,000.00 | 146,600.00 | 146,600.00 | 1,900,063 |
| 2026-09-30 | 142,000.00 | 148,200.00 | 140,300.00 | 147,000.00 | 147,000.00 | 1,704,149 |
| 2026-09-29 | 139,000.00 | 143,000.00 | 138,000.00 | 142,000.00 | 142,000.00 | 764,001 |
| 2026-09-28 | 141,600.00 | 141,600.00 | 137,000.00 | 140,000.00 | 140,000.00 | 497,174 |
| 2026-09-25 | 141,900.00 | 143,000.00 | 138,700.00 | 141,900.00 | 141,900.00 | 1,193,488 |
| 2026-09-24 | 142,000.00 | 143,100.00 | 137,300.00 | 142,000.00 | 142,000.00 | 844,961 |
| 2026-09-23 | 131,200.00 | 140,100.00 | 131,200.00 | 140,100.00 | 140,100.00 | 1,653,920 |
| 2026-09-22 | 130,300.00 | 133,500.00 | 129,300.00 | 131,000.00 | 131,000.00 | 714,925 |
| 2026-09-21 | 131,000.00 | 132,000.00 | 130,000.00 | 130,100.00 | 130,100.00 | 238,118 |
| 2026-09-18 | 131,500.00 | 133,700.00 | 130,100.00 | 130,900.00 | 130,900.00 | 574,087 |
| 2026-09-17 | 128,100.00 | 132,300.00 | 128,100.00 | 130,000.00 | 130,000.00 | 1,524,407 |
| 2026-09-16 | 129,500.00 | 133,300.00 | 128,000.00 | 128,000.00 | 128,000.00 | 534,324 |
| 2026-09-15 | 131,600.00 | 136,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | 287,219 |
| 2026-09-14 | 137,000.00 | 138,500.00 | 127,500.00 | 133,000.00 | 133,000.00 | 834,876 |
| 2026-09-11 | 139,800.00 | 139,800.00 | 136,000.00 | 137,000.00 | 137,000.00 | 368,419 |
| 2026-09-10 | 140,400.00 | 143,000.00 | 140,000.00 | 140,000.00 | 140,000.00 | 930,070 |
| 2026-09-09 | 139,500.00 | 142,500.00 | 137,500.00 | 140,500.00 | 140,500.00 | 232,563 |
| 2026-09-08 | 136,400.00 | 140,500.00 | 136,400.00 | 139,500.00 | 139,500.00 | 444,806 |
| 2026-09-07 | 143,000.00 | 143,000.00 | 136,400.00 | 136,400.00 | 136,400.00 | 642,087 |
| 2026-09-04 | 142,000.00 | 143,900.00 | 139,000.00 | 142,700.00 | 142,700.00 | 940,136 |
| 2026-09-03 | 144,200.00 | 144,200.00 | 142,900.00 | 142,900.00 | 142,900.00 | 403,950 |
| 2026-08-28 | 145,700.00 | 145,900.00 | 143,500.00 | 145,900.00 | 145,900.00 | 204,185 |
| 2026-08-27 | 142,900.00 | 146,500.00 | 142,900.00 | 145,900.00 | 145,900.00 | 414,764 |
| 2026-08-26 | 144,900.00 | 144,900.00 | 142,900.00 | 142,900.00 | 142,900.00 | 773,709 |
| 2026-08-25 | 146,000.00 | 146,500.00 | 144,000.00 | 145,000.00 | 145,000.00 | 147,524 |
| 2026-08-24 | 143,000.00 | 148,000.00 | 142,600.00 | 147,500.00 | 147,500.00 | 496,404 |
| 2026-08-21 | 144,800.00 | 147,500.00 | 140,600.00 | 143,500.00 | 143,500.00 | 473,647 |
| 2026-08-20 | 142,900.00 | 147,000.00 | 142,100.00 | 145,000.00 | 145,000.00 | 1,267,593 |
| 2026-08-19 | 142,000.00 | 149,600.00 | 142,000.00 | 143,000.00 | 143,000.00 | 1,185,927 |
| 2026-08-18 | 147,000.00 | 151,500.00 | 145,100.00 | 145,100.00 | 145,100.00 | 844,450 |
| 2026-08-17 | 143,200.00 | 147,000.00 | 138,000.00 | 147,000.00 | 147,000.00 | 1,339,310 |
| 2026-08-14 | 142,100.00 | 144,800.00 | 141,800.00 | 142,900.00 | 142,900.00 | 827,171 |
| 2026-08-13 | 147,300.00 | 147,900.00 | 143,100.00 | 146,900.00 | 146,900.00 | 410,258 |
| 2026-08-12 | 148,000.00 | 148,500.00 | 145,000.00 | 148,000.00 | 148,000.00 | 1,132,155 |
| 2026-08-11 | 138,100.00 | 146,500.00 | 138,000.00 | 146,500.00 | 146,500.00 | 1,436,936 |
| 2026-08-10 | 134,000.00 | 137,200.00 | 132,000.00 | 137,000.00 | 137,000.00 | 781,777 |
| 2026-08-07 | 132,100.00 | 133,600.00 | 131,100.00 | 132,000.00 | 132,000.00 | 452,987 |
| 2026-08-06 | 135,000.00 | 135,400.00 | 130,500.00 | 132,100.00 | 132,100.00 | 682,738 |
| 2026-08-05 | 134,900.00 | 139,000.00 | 133,500.00 | 135,000.00 | 135,000.00 | 1,637,230 |
| 2026-08-04 | 136,000.00 | 137,900.00 | 132,100.00 | 133,100.00 | 133,100.00 | 1,226,736 |
| 2026-08-03 | 126,000.00 | 133,100.00 | 125,900.00 | 133,100.00 | 133,100.00 | 1,952,660 |
| 2026-07-31 | 124,400.00 | 124,400.00 | 123,300.00 | 124,400.00 | 124,400.00 | 1,523,364 |
| 2026-07-30 | 109,900.00 | 116,300.00 | 109,900.00 | 116,300.00 | 116,300.00 | 759,003 |
| 2026-07-29 | 107,000.00 | 112,500.00 | 105,800.00 | 108,700.00 | 108,700.00 | 725,933 |
| 2026-07-28 | 105,300.00 | 108,000.00 | 104,000.00 | 107,700.00 | 107,700.00 | 629,712 |
| 2026-07-27 | 108,100.00 | 109,500.00 | 106,900.00 | 107,800.00 | 107,800.00 | 373,724 |
| 2026-07-24 | 106,000.00 | 108,300.00 | 103,700.00 | 107,800.00 | 107,800.00 | 554,455 |
| 2026-07-23 | 105,000.00 | 109,000.00 | 100,200.00 | 109,000.00 | 109,000.00 | 790,077 |
| 2026-07-22 | 110,900.00 | 113,000.00 | 104,800.00 | 105,000.00 | 105,000.00 | 791,149 |
Page 1 of 21 · 1,248 trading daysOlder →
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.