FPT Digital Retail JSC (HOSE:FRT)
Vietnam · Delayed Price · Currency is VND 137,300
+3,700 (2.77%)
At close: Oct 9, 2025
FPT Digital Retail JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 134,000.00 | 137,800.00 | 133,700.00 | 137,300.00 | 137,300.00 | 2.77% | 1,265,538 |
| Oct 8, 2025 | 132,800.00 | 133,900.00 | 129,900.00 | 133,600.00 | 133,600.00 | 2.38% | 1,100,527 |
| Oct 7, 2025 | 127,700.00 | 132,000.00 | 126,500.00 | 130,500.00 | 130,500.00 | 4.23% | 864,193 |
| Oct 6, 2025 | 125,000.00 | 126,300.00 | 123,000.00 | 125,200.00 | 125,200.00 | 1.79% | 885,012 |
| Oct 3, 2025 | 123,500.00 | 125,500.00 | 122,100.00 | 123,000.00 | 123,000.00 | -0.81% | 195,919 |
| Oct 2, 2025 | 125,600.00 | 127,400.00 | 124,000.00 | 124,000.00 | 124,000.00 | -1.82% | 526,923 |
| Oct 1, 2025 | 128,300.00 | 128,400.00 | 126,300.00 | 126,300.00 | 126,300.00 | -1.33% | 335,633 |
| Sep 30, 2025 | 128,000.00 | 129,200.00 | 125,400.00 | 128,000.00 | 128,000.00 | -0.70% | 2,212,143 |
| Sep 29, 2025 | 129,900.00 | 129,900.00 | 128,000.00 | 128,900.00 | 128,900.00 | -0.85% | 408,984 |
| Sep 26, 2025 | 130,100.00 | 130,300.00 | 129,300.00 | 130,000.00 | 130,000.00 | -0.91% | 266,438 |
| Sep 25, 2025 | 131,500.00 | 131,500.00 | 129,000.00 | 131,200.00 | 131,200.00 | -0.46% | 501,639 |
| Sep 24, 2025 | 128,500.00 | 131,800.00 | 127,000.00 | 131,800.00 | 131,800.00 | 2.17% | 703,481 |
| Sep 23, 2025 | 130,500.00 | 131,300.00 | 129,000.00 | 129,000.00 | 129,000.00 | -1.45% | 370,766 |
| Sep 22, 2025 | 132,000.00 | 132,000.00 | 128,600.00 | 130,900.00 | 130,900.00 | -0.08% | 479,631 |
| Sep 19, 2025 | 132,800.00 | 132,800.00 | 128,900.00 | 131,000.00 | 131,000.00 | -1.13% | 1,575,681 |
| Sep 18, 2025 | 134,600.00 | 134,600.00 | 132,000.00 | 132,500.00 | 132,500.00 | -0.75% | 587,018 |
| Sep 17, 2025 | 138,000.00 | 138,300.00 | 133,400.00 | 133,500.00 | 133,500.00 | -1.84% | 1,396,260 |
| Sep 16, 2025 | 133,300.00 | 139,500.00 | 133,200.00 | 136,000.00 | 136,000.00 | 2.10% | 2,476,852 |
| Sep 15, 2025 | 132,000.00 | 133,800.00 | 131,500.00 | 133,200.00 | 133,200.00 | 1.68% | 887,519 |
| Sep 12, 2025 | 127,700.00 | 131,000.00 | 127,700.00 | 131,000.00 | 131,000.00 | 1.63% | 372,856 |
| Sep 11, 2025 | 127,300.00 | 128,900.00 | 123,000.00 | 128,900.00 | 128,900.00 | 0.31% | 594,803 |
| Sep 10, 2025 | 128,000.00 | 129,000.00 | 126,900.00 | 128,500.00 | 128,500.00 | 0.23% | 967,095 |
| Sep 9, 2025 | 130,000.00 | 130,000.00 | 127,600.00 | 128,200.00 | 128,200.00 | -1.38% | 450,938 |
| Sep 8, 2025 | 132,600.00 | 132,600.00 | 128,500.00 | 130,000.00 | 130,000.00 | -1.37% | 469,681 |
| Sep 5, 2025 | 130,100.00 | 133,300.00 | 130,100.00 | 131,800.00 | 131,800.00 | 1.54% | 945,781 |
| Sep 4, 2025 | 128,100.00 | 131,000.00 | 128,000.00 | 129,800.00 | 129,800.00 | 1.33% | 555,929 |
| Sep 3, 2025 | 130,500.00 | 130,500.00 | 128,000.00 | 128,100.00 | 128,100.00 | -1.91% | 683,986 |
| Aug 29, 2025 | 131,000.00 | 131,700.00 | 130,000.00 | 130,600.00 | 130,600.00 | -1.14% | 816,538 |
| Aug 28, 2025 | 132,400.00 | 133,500.00 | 130,600.00 | 132,100.00 | 132,100.00 | 0.84% | 337,334 |
| Aug 27, 2025 | 132,400.00 | 134,500.00 | 130,100.00 | 131,000.00 | 131,000.00 | -1.06% | 513,187 |
| Aug 26, 2025 | 127,000.00 | 132,400.00 | 125,600.00 | 132,400.00 | 132,400.00 | 2.72% | 1,050,363 |
| Aug 25, 2025 | 132,100.00 | 132,800.00 | 128,700.00 | 128,900.00 | 128,900.00 | -1.30% | 447,300 |
| Aug 22, 2025 | 130,000.00 | 132,900.00 | 129,000.00 | 130,600.00 | 130,600.00 | 1.63% | 601,114 |
| Aug 21, 2025 | 131,000.00 | 134,400.00 | 128,400.00 | 128,500.00 | 128,500.00 | -3.53% | 1,145,602 |
| Aug 20, 2025 | 138,700.00 | 138,700.00 | 133,200.00 | 133,200.00 | 133,200.00 | -3.55% | 565,965 |
| Aug 19, 2025 | 138,300.00 | 141,800.00 | 138,000.00 | 138,100.00 | 138,100.00 | -0.14% | 575,595 |
| Aug 18, 2025 | 142,100.00 | 142,100.00 | 138,200.00 | 138,300.00 | 138,300.00 | -2.95% | 361,189 |
| Aug 15, 2025 | 143,300.00 | 145,000.00 | 138,000.00 | 142,500.00 | 142,500.00 | -0.42% | 1,032,478 |
| Aug 14, 2025 | 147,800.00 | 148,000.00 | 143,100.00 | 143,100.00 | 143,100.00 | -3.44% | 1,088,006 |
| Aug 13, 2025 | 151,000.00 | 151,000.00 | 147,500.00 | 148,200.00 | 148,200.00 | -1.20% | 771,310 |
| Aug 12, 2025 | 151,000.00 | 151,000.00 | 149,000.00 | 150,000.00 | 150,000.00 | -0.66% | 1,014,126 |
| Aug 11, 2025 | 151,300.00 | 152,500.00 | 150,500.00 | 151,000.00 | 151,000.00 | -0.33% | 877,286 |
| Aug 8, 2025 | 152,000.00 | 153,000.00 | 151,100.00 | 151,500.00 | 151,500.00 | -0.33% | 993,180 |
| Aug 7, 2025 | 152,800.00 | 153,500.00 | 152,000.00 | 152,000.00 | 152,000.00 | -1.30% | 997,254 |
| Aug 6, 2025 | 151,000.00 | 154,000.00 | 150,600.00 | 154,000.00 | 154,000.00 | 1.99% | 928,926 |
| Aug 5, 2025 | 152,100.00 | 153,400.00 | 151,000.00 | 151,000.00 | 151,000.00 | -2.08% | 1,283,043 |
| Aug 4, 2025 | 153,900.00 | 154,200.00 | 151,800.00 | 154,200.00 | 154,200.00 | -0.19% | 415,716 |
| Aug 1, 2025 | 153,000.00 | 154,500.00 | 151,800.00 | 154,500.00 | 154,500.00 | -0.13% | 872,732 |
| Jul 31, 2025 | 154,600.00 | 154,700.00 | 150,800.00 | 154,700.00 | 154,700.00 | - | 1,222,908 |
| Jul 30, 2025 | 152,000.00 | 154,700.00 | 150,300.00 | 154,700.00 | 154,700.00 | 1.18% | 845,517 |