FPT Digital Retail JSC (HOSE:FRT)
Vietnam · Delayed Price · Currency is VND 154,000
+3,000 (1.99%)
At close: Aug 6, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 29, 2025 | 155,800.00 | 156,900.00 | 151,000.00 | 152,900.00 | 152,900.00 | -2.36% | 784,525 |
| Jul 28, 2025 | 158,000.00 | 158,000.00 | 155,900.00 | 156,600.00 | 156,600.00 | -0.89% | 319,264 |
| Jul 25, 2025 | 156,600.00 | 159,000.00 | 155,600.00 | 158,000.00 | 158,000.00 | 0.89% | 525,379 |
| Jul 24, 2025 | 157,700.00 | 157,700.00 | 156,000.00 | 156,600.00 | 156,600.00 | -0.57% | 361,665 |
| Jul 23, 2025 | 151,000.00 | 158,300.00 | 151,000.00 | 157,500.00 | 157,500.00 | 4.30% | 3,019,379 |
| Jul 22, 2025 | 151,600.00 | 152,100.00 | 150,900.00 | 151,000.00 | 151,000.00 | -0.66% | 1,025,651 |
| Jul 21, 2025 | 152,000.00 | 153,000.00 | 151,900.00 | 152,000.00 | 152,000.00 | -0.20% | 2,543,846 |
| Jul 18, 2025 | 152,200.00 | 154,900.00 | 151,900.00 | 152,300.00 | 152,300.00 | -0.07% | 546,257 |
| Jul 17, 2025 | 154,000.00 | 155,000.00 | 151,700.00 | 152,400.00 | 152,400.00 | 0.26% | 532,659 |
| Jul 16, 2025 | 154,000.00 | 155,500.00 | 150,300.00 | 152,000.00 | 152,000.00 | 0.58% | 1,034,507 |
| Jul 15, 2025 | 152,480.00 | 152,960.00 | 150,160.00 | 151,120.00 | 151,120.00 | -0.84% | 982,713 |
| Jul 14, 2025 | 146,960.00 | 152,400.00 | 146,640.00 | 152,400.00 | 152,400.00 | 4.04% | 873,296 |
| Jul 11, 2025 | 146,960.00 | 148,800.00 | 146,480.00 | 146,480.00 | 146,480.00 | -0.27% | 473,053 |
| Jul 10, 2025 | 149,440.00 | 149,440.00 | 146,880.00 | 146,880.00 | 146,880.00 | -1.71% | 586,115 |
| Jul 9, 2025 | 149,280.00 | 149,680.00 | 146,240.00 | 149,440.00 | 149,440.00 | 0.27% | 1,848,785 |
| Jul 8, 2025 | 148,960.00 | 150,640.00 | 148,880.00 | 149,040.00 | 149,040.00 | -0.05% | 496,157 |
| Jul 7, 2025 | 150,800.00 | 151,840.00 | 148,560.00 | 149,120.00 | 149,120.00 | -1.06% | 1,654,438 |
| Jul 4, 2025 | 148,880.00 | 152,000.00 | 148,160.00 | 150,720.00 | 150,720.00 | 1.29% | 1,391,637 |
| Jul 3, 2025 | 146,000.00 | 149,520.00 | 144,080.00 | 148,800.00 | 148,800.00 | 2.76% | 1,004,611 |
| Jul 2, 2025 | 143,680.00 | 144,800.00 | 142,480.00 | 144,800.00 | 144,800.00 | 0.78% | 1,189,703 |
| Jul 1, 2025 | 143,440.00 | 147,680.00 | 143,040.00 | 143,680.00 | 143,680.00 | 0.22% | 1,521,231 |
| Jun 30, 2025 | 141,440.00 | 143,840.00 | 140,080.00 | 143,360.00 | 143,360.00 | 2.11% | 836,417 |
| Jun 27, 2025 | 139,600.00 | 141,360.00 | 138,080.00 | 140,400.00 | 140,400.00 | 0.57% | 688,990 |
| Jun 26, 2025 | 137,360.00 | 141,520.00 | 136,960.00 | 139,600.00 | 139,600.00 | 1.16% | 819,035 |
| Jun 25, 2025 | 136,400.00 | 138,240.00 | 136,400.00 | 138,000.00 | 138,000.00 | 0.29% | 321,598 |
| Jun 24, 2025 | 137,760.00 | 138,400.00 | 136,080.00 | 137,600.00 | 137,600.00 | -0.12% | 447,611 |
| Jun 23, 2025 | 136,720.00 | 137,760.00 | 134,880.00 | 137,760.00 | 137,760.00 | - | 332,752 |
| Jun 20, 2025 | 138,000.00 | 139,840.00 | 137,600.00 | 137,760.00 | 137,760.00 | -1.03% | 664,507 |
| Jun 19, 2025 | 139,360.00 | 139,360.00 | 137,200.00 | 139,200.00 | 139,200.00 | 0.06% | 469,481 |
| Jun 18, 2025 | 141,920.00 | 141,920.00 | 138,480.00 | 139,120.00 | 139,120.00 | -1.97% | 974,120 |
| Jun 17, 2025 | 140,000.00 | 141,920.00 | 137,600.00 | 141,920.00 | 141,920.00 | 2.01% | 335,843 |
| Jun 16, 2025 | 137,200.00 | 139,120.00 | 136,000.00 | 139,120.00 | 139,120.00 | 1.64% | 281,520 |
| Jun 13, 2025 | 140,720.00 | 141,120.00 | 132,000.00 | 136,880.00 | 136,880.00 | -2.78% | 715,008 |
| Jun 12, 2025 | 143,120.00 | 143,120.00 | 140,000.00 | 140,800.00 | 140,800.00 | -1.12% | 437,495 |
| Jun 11, 2025 | 144,000.00 | 144,000.00 | 141,120.00 | 142,400.00 | 142,400.00 | -1.06% | 904,620 |
| Jun 10, 2025 | 136,720.00 | 144,720.00 | 136,720.00 | 143,920.00 | 143,920.00 | 5.58% | 1,703,560 |
| Jun 9, 2025 | 132,000.00 | 137,520.00 | 132,000.00 | 136,320.00 | 136,320.00 | 3.27% | 1,135,955 |
| Jun 6, 2025 | 134,400.00 | 134,400.00 | 132,000.00 | 132,000.00 | 132,000.00 | -1.79% | 364,235 |
| Jun 5, 2025 | 135,200.00 | 135,200.00 | 132,800.00 | 134,400.00 | 134,400.00 | - | 283,016 |
| Jun 4, 2025 | 136,080.00 | 136,800.00 | 134,400.00 | 134,400.00 | 134,400.00 | -0.88% | 203,248 |
| Jun 3, 2025 | 131,280.00 | 135,920.00 | 131,280.00 | 135,600.00 | 135,600.00 | 2.79% | 699,778 |
| Jun 2, 2025 | 131,200.00 | 134,400.00 | 131,200.00 | 131,920.00 | 131,920.00 | -1.85% | 274,563 |
| May 30, 2025 | 134,480.00 | 134,480.00 | 132,000.00 | 134,400.00 | 134,400.00 | 0.30% | 382,912 |
| May 29, 2025 | 133,520.00 | 134,000.00 | 131,200.00 | 134,000.00 | 134,000.00 | - | 517,141 |