Skip to main content
logo
FPT Digital Retail JSC (HOSE:FRT)
Vietnam flag Vietnam · Delayed Price · Currency is VND
120,400
-1,600 (-1.31%)
At close: Jul 3, 2026

FPT Digital Retail JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 2026122,000.00122,000.00117,500.00120,400.00120,400.00-1.31%494,493
Jul 2, 2026122,500.00123,100.00121,600.00122,000.00122,000.00-0.08%135,664
Jul 1, 2026120,300.00122,200.00119,500.00122,100.00122,100.001.75%133,664
Jun 30, 2026119,000.00120,400.00118,800.00120,000.00120,000.000.84%295,987
Jun 29, 2026121,100.00121,100.00118,800.00119,000.00119,000.000.77%115,968
Jun 26, 2026120,095.24120,571.43118,000.00118,095.24118,095.24-2.97%891,379
Jun 25, 2026121,238.10122,285.71120,095.24121,714.29121,714.29-0.78%214,081
Jun 24, 2026121,904.76123,142.86119,047.62122,666.67122,666.67-1,870,442
Jun 23, 2026124,190.48124,666.67121,428.57122,666.67122,666.67-1.30%416,557
Jun 22, 2026123,142.86124,285.71121,428.57124,285.71124,285.710.38%493,156
Jun 19, 2026123,809.52125,142.86122,952.38123,809.52123,809.52-317,442
Jun 18, 2026125,714.29127,428.57123,714.29123,809.52123,809.52-1.52%1,140,676
Jun 17, 2026124,666.67127,428.57123,047.62125,714.29125,714.290.84%1,823,948
Jun 16, 2026120,000.00125,714.29118,857.14124,666.67124,666.675.74%1,105,831
Jun 15, 2026116,857.14118,095.24114,761.91117,904.76117,904.762.31%437,090
Jun 12, 2026113,428.57117,047.62113,428.57115,238.10115,238.101.68%511,638
Jun 11, 2026115,142.86115,238.10113,333.33113,333.33113,333.33-1.65%723,913
Jun 10, 2026116,476.19116,476.19114,285.71115,238.10115,238.10-1.14%975,623
Jun 9, 2026118,761.91118,857.14115,333.33116,571.43116,571.43-1.69%938,350
Jun 8, 2026117,142.86119,047.62116,571.43118,571.43118,571.43-0.24%405,534
Jun 5, 2026120,952.38121,904.76113,333.33118,857.14118,857.14-1.73%577,879
Jun 4, 2026121,904.76121,904.76119,428.57120,952.38120,952.38-0.86%477,357
Jun 3, 2026121,428.57122,190.48120,666.67122,000.00122,000.000.31%593,995
Jun 2, 2026121,047.62124,666.67121,047.62121,619.05121,619.050.47%490,310
Jun 1, 2026123,619.05123,809.52121,047.62121,047.62121,047.62-2.38%775,253
May 29, 2026124,666.67124,666.67123,428.57124,000.00124,000.00-0.61%268,853
May 28, 2026124,761.91125,047.62123,809.52124,761.91124,761.90-363,109
May 27, 2026124,000.00124,761.91123,619.05124,761.91124,761.900.61%191,995
May 26, 2026124,095.24124,095.24123,333.33124,000.00124,000.000.08%369,129
May 25, 2026124,571.43124,571.43123,333.33123,904.76123,904.760.62%491,384
May 22, 2026124,761.91125,238.10123,142.86123,142.86123,142.86-1.60%225,313
May 21, 2026126,666.67126,761.91124,285.71125,142.86125,142.86-0.45%718,522
May 20, 2026126,285.71126,285.71122,380.95125,714.29125,714.29-0.53%981,474
May 19, 2026127,619.05129,047.62126,380.95126,380.95126,380.95-0.97%419,688
May 18, 2026127,619.05128,380.95126,571.43127,619.05127,619.05-537,049
May 15, 2026129,619.05131,523.81127,619.05127,619.05127,619.05-1.47%390,926
May 14, 2026130,952.38134,190.48129,523.81129,523.81129,523.81-1.09%446,906
May 13, 2026130,476.19132,380.95130,476.19130,952.38130,952.38-0.58%1,211,831
May 12, 2026133,333.33135,047.62130,380.95131,714.29131,714.290.22%415,933
May 11, 2026137,047.62138,095.24131,428.57131,428.57131,428.57-4.83%711,055
May 8, 2026138,761.91140,380.95136,857.14138,095.24138,095.24-0.48%396,487
May 7, 2026140,666.67142,285.71138,666.67138,761.91138,761.90-1.42%1,595,088
May 6, 2026140,285.71141,619.05140,285.71140,761.91140,761.90-0.74%237,925
May 5, 2026139,714.29141,809.52139,142.86141,809.52141,809.520.61%531,087
May 4, 2026140,285.71141,523.81139,714.29140,952.38140,952.38-0.67%513,005
Apr 29, 2026139,428.57141,904.76138,095.24141,904.76141,904.761.02%341,822
Apr 28, 2026137,619.05140,476.19136,190.48140,476.19140,476.192.08%494,972
Apr 24, 2026140,000.00140,952.38136,476.19137,619.05137,619.05-1.50%390,760
Apr 23, 2026142,761.91142,761.91139,619.05139,714.29139,714.29-2.13%249,047
Apr 22, 2026142,000.00143,238.10141,047.62142,761.91142,761.90-0.73%414,870