FPT Digital Retail JSC (HOSE:FRT)
Vietnam · Delayed Price · Currency is VND 107,800
-1,200 (-1.10%)
At close: Jul 24, 2026
FPT Digital Retail JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 106,000.00 | 108,300.00 | 103,700.00 | 107,800.00 | 107,800.00 | -1.10% | 554,455 |
| Jul 23, 2026 | 105,000.00 | 109,000.00 | 100,200.00 | 109,000.00 | 109,000.00 | 3.81% | 790,077 |
| Jul 22, 2026 | 110,900.00 | 113,000.00 | 104,800.00 | 105,000.00 | 105,000.00 | -5.32% | 791,149 |
| Jul 21, 2026 | 108,700.00 | 111,300.00 | 108,700.00 | 110,900.00 | 110,900.00 | 0.91% | 839,990 |
| Jul 20, 2026 | 113,000.00 | 113,000.00 | 109,000.00 | 109,900.00 | 109,900.00 | -1.70% | 99,800 |
| Jul 17, 2026 | 111,600.00 | 111,800.00 | 109,000.00 | 111,800.00 | 111,800.00 | 0.36% | 223,270 |
| Jul 16, 2026 | 111,400.00 | 112,400.00 | 108,500.00 | 111,400.00 | 111,400.00 | -1.42% | 739,862 |
| Jul 15, 2026 | 113,500.00 | 114,000.00 | 112,000.00 | 113,000.00 | 113,000.00 | -0.53% | 351,776 |
| Jul 14, 2026 | 110,000.00 | 114,900.00 | 110,000.00 | 113,600.00 | 113,600.00 | 0.26% | 242,449 |
| Jul 13, 2026 | 113,300.00 | 114,000.00 | 112,100.00 | 113,300.00 | 113,300.00 | -0.53% | 222,199 |
| Jul 10, 2026 | 115,500.00 | 115,500.00 | 113,900.00 | 113,900.00 | 113,900.00 | -1.39% | 253,176 |
| Jul 9, 2026 | 116,400.00 | 116,400.00 | 115,500.00 | 115,500.00 | 115,500.00 | -0.77% | 96,603 |
| Jul 8, 2026 | 115,600.00 | 116,900.00 | 115,300.00 | 116,400.00 | 116,400.00 | -0.51% | 554,691 |
| Jul 7, 2026 | 117,700.00 | 117,700.00 | 115,000.00 | 117,000.00 | 117,000.00 | 0.69% | 521,689 |
| Jul 6, 2026 | 120,300.00 | 120,300.00 | 116,200.00 | 116,200.00 | 116,200.00 | -3.49% | 187,100 |
| Jul 3, 2026 | 122,000.00 | 122,000.00 | 117,500.00 | 120,400.00 | 120,400.00 | -1.31% | 494,493 |
| Jul 2, 2026 | 122,500.00 | 123,100.00 | 121,600.00 | 122,000.00 | 122,000.00 | -0.08% | 135,664 |
| Jul 1, 2026 | 120,300.00 | 122,200.00 | 119,500.00 | 122,100.00 | 122,100.00 | 1.75% | 133,664 |
| Jun 30, 2026 | 119,000.00 | 120,400.00 | 118,800.00 | 120,000.00 | 120,000.00 | 0.84% | 295,987 |
| Jun 29, 2026 | 121,100.00 | 121,100.00 | 118,800.00 | 119,000.00 | 119,000.00 | 0.77% | 115,968 |
| Jun 26, 2026 | 120,095.24 | 120,571.43 | 118,000.00 | 118,095.24 | 118,095.24 | -2.97% | 891,379 |
| Jun 25, 2026 | 121,238.10 | 122,285.71 | 120,095.24 | 121,714.29 | 121,714.29 | -0.78% | 214,081 |
| Jun 24, 2026 | 121,904.76 | 123,142.86 | 119,047.62 | 122,666.67 | 122,666.67 | - | 1,870,442 |
| Jun 23, 2026 | 124,190.48 | 124,666.67 | 121,428.57 | 122,666.67 | 122,666.67 | -1.30% | 416,557 |
| Jun 22, 2026 | 123,142.86 | 124,285.71 | 121,428.57 | 124,285.71 | 124,285.71 | 0.38% | 493,156 |
| Jun 19, 2026 | 123,809.52 | 125,142.86 | 122,952.38 | 123,809.52 | 123,809.52 | - | 317,442 |
| Jun 18, 2026 | 125,714.29 | 127,428.57 | 123,714.29 | 123,809.52 | 123,809.52 | -1.52% | 1,140,676 |
| Jun 17, 2026 | 124,666.67 | 127,428.57 | 123,047.62 | 125,714.29 | 125,714.29 | 0.84% | 1,823,948 |
| Jun 16, 2026 | 120,000.00 | 125,714.29 | 118,857.14 | 124,666.67 | 124,666.67 | 5.74% | 1,105,831 |
| Jun 15, 2026 | 116,857.14 | 118,095.24 | 114,761.91 | 117,904.76 | 117,904.76 | 2.31% | 437,090 |
| Jun 12, 2026 | 113,428.57 | 117,047.62 | 113,428.57 | 115,238.10 | 115,238.10 | 1.68% | 511,638 |
| Jun 11, 2026 | 115,142.86 | 115,238.10 | 113,333.33 | 113,333.33 | 113,333.33 | -1.65% | 723,913 |
| Jun 10, 2026 | 116,476.19 | 116,476.19 | 114,285.71 | 115,238.10 | 115,238.10 | -1.14% | 975,623 |
| Jun 9, 2026 | 118,761.91 | 118,857.14 | 115,333.33 | 116,571.43 | 116,571.43 | -1.69% | 938,350 |
| Jun 8, 2026 | 117,142.86 | 119,047.62 | 116,571.43 | 118,571.43 | 118,571.43 | -0.24% | 405,534 |
| Jun 5, 2026 | 120,952.38 | 121,904.76 | 113,333.33 | 118,857.14 | 118,857.14 | -1.73% | 577,879 |
| Jun 4, 2026 | 121,904.76 | 121,904.76 | 119,428.57 | 120,952.38 | 120,952.38 | -0.86% | 477,357 |
| Jun 3, 2026 | 121,428.57 | 122,190.48 | 120,666.67 | 122,000.00 | 122,000.00 | 0.31% | 593,995 |
| Jun 2, 2026 | 121,047.62 | 124,666.67 | 121,047.62 | 121,619.05 | 121,619.05 | 0.47% | 490,310 |
| Jun 1, 2026 | 123,619.05 | 123,809.52 | 121,047.62 | 121,047.62 | 121,047.62 | -2.38% | 775,253 |
| May 29, 2026 | 124,666.67 | 124,666.67 | 123,428.57 | 124,000.00 | 124,000.00 | -0.61% | 268,853 |
| May 28, 2026 | 124,761.91 | 125,047.62 | 123,809.52 | 124,761.91 | 124,761.90 | - | 363,109 |
| May 27, 2026 | 124,000.00 | 124,761.91 | 123,619.05 | 124,761.91 | 124,761.90 | 0.61% | 191,995 |
| May 26, 2026 | 124,095.24 | 124,095.24 | 123,333.33 | 124,000.00 | 124,000.00 | 0.08% | 369,129 |
| May 25, 2026 | 124,571.43 | 124,571.43 | 123,333.33 | 123,904.76 | 123,904.76 | 0.62% | 491,384 |
| May 22, 2026 | 124,761.91 | 125,238.10 | 123,142.86 | 123,142.86 | 123,142.86 | -1.60% | 225,313 |
| May 21, 2026 | 126,666.67 | 126,761.91 | 124,285.71 | 125,142.86 | 125,142.86 | -0.45% | 718,522 |
| May 20, 2026 | 126,285.71 | 126,285.71 | 122,380.95 | 125,714.29 | 125,714.29 | -0.53% | 981,474 |
| May 19, 2026 | 127,619.05 | 129,047.62 | 126,380.95 | 126,380.95 | 126,380.95 | -0.97% | 419,688 |
| May 18, 2026 | 127,619.05 | 128,380.95 | 126,571.43 | 127,619.05 | 127,619.05 | - | 537,049 |