FPT Digital Retail JSC (HOSE:FRT)
Vietnam flag Vietnam · Delayed Price · Currency is VND
132,100
+1,100 (0.84%)
At close: Aug 28, 2025

FPT Digital Retail JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 2025132,400.00133,500.00130,600.00132,100.00132,100.000.84%337,334
Aug 27, 2025132,400.00134,500.00130,100.00131,000.00131,000.00-1.06%513,187
Aug 26, 2025127,000.00132,400.00125,600.00132,400.00132,400.002.72%1,050,363
Aug 25, 2025132,100.00132,800.00128,700.00128,900.00128,900.00-1.30%447,300
Aug 22, 2025130,000.00132,900.00129,000.00130,600.00130,600.001.63%601,114
Aug 21, 2025131,000.00134,400.00128,400.00128,500.00128,500.00-3.53%1,145,602
Aug 20, 2025138,700.00138,700.00133,200.00133,200.00133,200.00-3.55%565,965
Aug 19, 2025138,300.00141,800.00138,000.00138,100.00138,100.00-0.14%575,595
Aug 18, 2025142,100.00142,100.00138,200.00138,300.00138,300.00-2.95%361,189
Aug 15, 2025143,300.00145,000.00138,000.00142,500.00142,500.00-0.42%1,032,478
Aug 14, 2025147,800.00148,000.00143,100.00143,100.00143,100.00-3.44%1,088,006
Aug 13, 2025151,000.00151,000.00147,500.00148,200.00148,200.00-1.20%771,310
Aug 12, 2025151,000.00151,000.00149,000.00150,000.00150,000.00-0.66%1,014,126
Aug 11, 2025151,300.00152,500.00150,500.00151,000.00151,000.00-0.33%877,286
Aug 8, 2025152,000.00153,000.00151,100.00151,500.00151,500.00-0.33%993,180
Aug 7, 2025152,800.00153,500.00152,000.00152,000.00152,000.00-1.30%997,254
Aug 6, 2025151,000.00154,000.00150,600.00154,000.00154,000.001.99%928,926
Aug 5, 2025152,100.00153,400.00151,000.00151,000.00151,000.00-2.08%1,283,043
Aug 4, 2025153,900.00154,200.00151,800.00154,200.00154,200.00-0.19%415,716
Aug 1, 2025153,000.00154,500.00151,800.00154,500.00154,500.00-0.13%872,732
Jul 31, 2025154,600.00154,700.00150,800.00154,700.00154,700.00-1,222,908
Jul 30, 2025152,000.00154,700.00150,300.00154,700.00154,700.001.18%845,517
Jul 29, 2025155,800.00156,900.00151,000.00152,900.00152,900.00-2.36%784,525
Jul 28, 2025158,000.00158,000.00155,900.00156,600.00156,600.00-0.89%319,264
Jul 25, 2025156,600.00159,000.00155,600.00158,000.00158,000.000.89%525,379
Jul 24, 2025157,700.00157,700.00156,000.00156,600.00156,600.00-0.57%361,665
Jul 23, 2025151,000.00158,300.00151,000.00157,500.00157,500.004.30%3,019,379
Jul 22, 2025151,600.00152,100.00150,900.00151,000.00151,000.00-0.66%1,025,651
Jul 21, 2025152,000.00153,000.00151,900.00152,000.00152,000.00-0.20%2,543,846
Jul 18, 2025152,200.00154,900.00151,900.00152,300.00152,300.00-0.07%546,257
Jul 17, 2025154,000.00155,000.00151,700.00152,400.00152,400.000.26%532,659
Jul 16, 2025154,000.00155,500.00150,300.00152,000.00152,000.000.58%1,034,507
Jul 15, 2025152,480.00152,960.00150,160.00151,120.00151,120.00-0.84%982,713
Jul 14, 2025146,960.00152,400.00146,640.00152,400.00152,400.004.04%873,296
Jul 11, 2025146,960.00148,800.00146,480.00146,480.00146,480.00-0.27%473,053
Jul 10, 2025149,440.00149,440.00146,880.00146,880.00146,880.00-1.71%586,115
Jul 9, 2025149,280.00149,680.00146,240.00149,440.00149,440.000.27%1,848,785
Jul 8, 2025148,960.00150,640.00148,880.00149,040.00149,040.00-0.05%496,157
Jul 7, 2025150,800.00151,840.00148,560.00149,120.00149,120.00-1.06%1,654,438
Jul 4, 2025148,880.00152,000.00148,160.00150,720.00150,720.001.29%1,391,637
Jul 3, 2025146,000.00149,520.00144,080.00148,800.00148,800.002.76%1,004,611
Jul 2, 2025143,680.00144,800.00142,480.00144,800.00144,800.000.78%1,189,703
Jul 1, 2025143,440.00147,680.00143,040.00143,680.00143,680.000.22%1,521,231
Jun 30, 2025141,440.00143,840.00140,080.00143,360.00143,360.002.11%836,417
Jun 27, 2025139,600.00141,360.00138,080.00140,400.00140,400.000.57%688,990
Jun 26, 2025137,360.00141,520.00136,960.00139,600.00139,600.001.16%819,035
Jun 25, 2025136,400.00138,240.00136,400.00138,000.00138,000.000.29%321,598
Jun 24, 2025137,760.00138,400.00136,080.00137,600.00137,600.00-0.12%447,611
Jun 23, 2025136,720.00137,760.00134,880.00137,760.00137,760.00-332,752
Jun 20, 2025138,000.00139,840.00137,600.00137,760.00137,760.00-1.03%664,507