FPT Digital Retail JSC (HOSE:FRT)
Vietnam · Delayed Price · Currency is VND 150,000
+1,400 (0.94%)
At close: Mar 23, 2026
FPT Digital Retail JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 23, 2026 | 145,000.00 | 150,000.00 | 144,000.00 | 150,000.00 | 150,000.00 | 0.94% | 1,014,989 |
| Mar 20, 2026 | 149,000.00 | 150,000.00 | 148,000.00 | 148,600.00 | 148,600.00 | -0.27% | 158,116 |
| Mar 19, 2026 | 149,000.00 | 149,600.00 | 147,500.00 | 149,000.00 | 149,000.00 | -0.47% | 244,887 |
| Mar 18, 2026 | 154,200.00 | 154,200.00 | 149,700.00 | 149,700.00 | 149,700.00 | -1.64% | 877,398 |
| Mar 17, 2026 | 151,000.00 | 154,900.00 | 150,500.00 | 152,200.00 | 152,200.00 | 1.13% | 387,188 |
| Mar 16, 2026 | 147,500.00 | 150,700.00 | 147,500.00 | 150,500.00 | 150,500.00 | 0.94% | 194,178 |
| Mar 13, 2026 | 150,000.00 | 150,000.00 | 148,600.00 | 149,100.00 | 149,100.00 | -2.93% | 526,269 |
| Mar 12, 2026 | 153,800.00 | 153,800.00 | 147,800.00 | 153,600.00 | 153,600.00 | -1.09% | 859,624 |
| Mar 11, 2026 | 145,000.00 | 155,300.00 | 145,000.00 | 155,300.00 | 155,300.00 | 6.96% | 900,677 |
| Mar 10, 2026 | 143,000.00 | 148,000.00 | 142,500.00 | 145,200.00 | 145,200.00 | 3.64% | 1,135,017 |
| Mar 9, 2026 | 141,000.00 | 142,000.00 | 140,100.00 | 140,100.00 | 140,100.00 | -6.97% | 1,123,671 |
| Mar 6, 2026 | 157,300.00 | 157,300.00 | 150,500.00 | 150,600.00 | 150,600.00 | -5.28% | 856,419 |
| Mar 5, 2026 | 163,800.00 | 164,000.00 | 157,900.00 | 159,000.00 | 159,000.00 | -2.93% | 784,050 |
| Mar 4, 2026 | 162,700.00 | 163,800.00 | 155,000.00 | 163,800.00 | 163,800.00 | -0.73% | 1,123,962 |
| Mar 3, 2026 | 167,400.00 | 169,000.00 | 162,000.00 | 165,000.00 | 165,000.00 | -2.37% | 653,781 |
| Mar 2, 2026 | 165,500.00 | 169,000.00 | 165,000.00 | 169,000.00 | 169,000.00 | - | 932,636 |
| Feb 27, 2026 | 170,900.00 | 170,900.00 | 165,200.00 | 169,000.00 | 169,000.00 | -1.11% | 973,749 |
| Feb 26, 2026 | 170,900.00 | 171,900.00 | 168,700.00 | 170,900.00 | 170,900.00 | -0.06% | 567,353 |
| Feb 25, 2026 | 171,000.00 | 171,000.00 | 168,700.00 | 171,000.00 | 171,000.00 | - | 502,873 |
| Feb 24, 2026 | 171,000.00 | 171,900.00 | 168,100.00 | 171,000.00 | 171,000.00 | -0.52% | 542,465 |
| Feb 23, 2026 | 170,000.00 | 172,300.00 | 168,000.00 | 171,900.00 | 171,900.00 | 1.12% | 829,221 |
| Feb 13, 2026 | 167,000.00 | 170,000.00 | 164,900.00 | 170,000.00 | 170,000.00 | 1.80% | 576,839 |
| Feb 12, 2026 | 167,900.00 | 170,300.00 | 165,900.00 | 167,000.00 | 167,000.00 | - | 530,107 |
| Feb 11, 2026 | 165,000.00 | 167,000.00 | 162,600.00 | 167,000.00 | 167,000.00 | 1.21% | 350,834 |
| Feb 10, 2026 | 164,000.00 | 165,000.00 | 159,600.00 | 165,000.00 | 165,000.00 | 0.61% | 736,350 |
| Feb 9, 2026 | 163,500.00 | 165,700.00 | 161,000.00 | 164,000.00 | 164,000.00 | 2.24% | 223,394 |
| Feb 6, 2026 | 168,100.00 | 168,800.00 | 160,400.00 | 160,400.00 | 160,400.00 | -5.65% | 1,409,612 |
| Feb 5, 2026 | 175,100.00 | 175,100.00 | 169,500.00 | 170,000.00 | 170,000.00 | -2.80% | 869,801 |
| Feb 4, 2026 | 172,000.00 | 178,200.00 | 172,000.00 | 174,900.00 | 174,900.00 | 0.52% | 1,123,240 |
| Feb 3, 2026 | 178,200.00 | 178,200.00 | 171,800.00 | 174,000.00 | 174,000.00 | -0.85% | 1,077,236 |
| Feb 2, 2026 | 171,300.00 | 181,000.00 | 166,100.00 | 175,500.00 | 175,500.00 | 3.30% | 1,961,325 |
| Jan 30, 2026 | 168,900.00 | 171,000.00 | 165,000.00 | 169,900.00 | 169,900.00 | 2.97% | 1,003,734 |
| Jan 29, 2026 | 160,000.00 | 168,900.00 | 159,000.00 | 165,000.00 | 165,000.00 | 2.93% | 1,590,391 |
| Jan 28, 2026 | 155,600.00 | 162,100.00 | 155,000.00 | 160,300.00 | 160,300.00 | 3.62% | 1,681,895 |
| Jan 27, 2026 | 145,200.00 | 155,100.00 | 145,200.00 | 154,700.00 | 154,700.00 | 6.62% | 1,524,029 |
| Jan 26, 2026 | 151,100.00 | 151,700.00 | 145,100.00 | 145,100.00 | 145,100.00 | -4.41% | 752,202 |
| Jan 23, 2026 | 152,900.00 | 155,200.00 | 151,100.00 | 151,800.00 | 151,800.00 | -0.98% | 390,710 |
| Jan 22, 2026 | 152,800.00 | 153,400.00 | 149,600.00 | 153,300.00 | 153,300.00 | 0.33% | 444,033 |
| Jan 21, 2026 | 151,500.00 | 152,800.00 | 148,000.00 | 152,800.00 | 152,800.00 | - | 498,363 |
| Jan 20, 2026 | 153,000.00 | 160,000.00 | 152,300.00 | 152,800.00 | 152,800.00 | -0.39% | 767,062 |
| Jan 19, 2026 | 155,900.00 | 155,900.00 | 150,600.00 | 153,400.00 | 153,400.00 | -1.03% | 302,711 |
| Jan 16, 2026 | 146,000.00 | 156,200.00 | 144,500.00 | 155,000.00 | 155,000.00 | 6.16% | 1,382,451 |
| Jan 15, 2026 | 145,000.00 | 146,000.00 | 143,500.00 | 146,000.00 | 146,000.00 | 0.69% | 336,463 |
| Jan 14, 2026 | 145,800.00 | 148,800.00 | 144,100.00 | 145,000.00 | 145,000.00 | 0.28% | 1,698,351 |
| Jan 13, 2026 | 144,600.00 | 146,600.00 | 144,000.00 | 144,600.00 | 144,600.00 | -0.28% | 463,140 |
| Jan 12, 2026 | 143,000.00 | 146,400.00 | 142,900.00 | 145,000.00 | 145,000.00 | 1.05% | 314,372 |
| Jan 9, 2026 | 145,600.00 | 149,100.00 | 143,500.00 | 143,500.00 | 143,500.00 | -1.71% | 554,498 |
| Jan 8, 2026 | 152,600.00 | 152,600.00 | 145,000.00 | 146,000.00 | 146,000.00 | -4.33% | 884,777 |
| Jan 7, 2026 | 152,600.00 | 156,900.00 | 152,000.00 | 152,600.00 | 152,600.00 | 0.13% | 1,081,558 |
| Jan 6, 2026 | 153,000.00 | 154,500.00 | 151,800.00 | 152,400.00 | 152,400.00 | -0.46% | 209,002 |