FPT Digital Retail JSC (HOSE:FRT)
Vietnam · Delayed Price · Currency is VND 140,100
+9,100 (6.95%)
At close: Sep 23, 2026
FPT Digital Retail JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 131,200.00 | 140,100.00 | 131,200.00 | 140,100.00 | 140,100.00 | 6.95% | 1,653,920 |
| Sep 22, 2026 | 130,300.00 | 133,500.00 | 129,300.00 | 131,000.00 | 131,000.00 | 0.69% | 714,925 |
| Sep 21, 2026 | 131,000.00 | 132,000.00 | 130,000.00 | 130,100.00 | 130,100.00 | -0.61% | 238,118 |
| Sep 18, 2026 | 131,500.00 | 133,700.00 | 130,100.00 | 130,900.00 | 130,900.00 | 0.69% | 574,087 |
| Sep 17, 2026 | 128,100.00 | 132,300.00 | 128,100.00 | 130,000.00 | 130,000.00 | 1.56% | 1,524,407 |
| Sep 16, 2026 | 129,500.00 | 133,300.00 | 128,000.00 | 128,000.00 | 128,000.00 | -0.78% | 534,324 |
| Sep 15, 2026 | 131,600.00 | 136,000.00 | 129,000.00 | 129,000.00 | 129,000.00 | -3.01% | 287,219 |
| Sep 14, 2026 | 137,000.00 | 138,500.00 | 127,500.00 | 133,000.00 | 133,000.00 | -2.92% | 834,876 |
| Sep 11, 2026 | 139,800.00 | 139,800.00 | 136,000.00 | 137,000.00 | 137,000.00 | -2.14% | 368,419 |
| Sep 10, 2026 | 140,400.00 | 143,000.00 | 140,000.00 | 140,000.00 | 140,000.00 | -0.36% | 930,070 |
| Sep 9, 2026 | 139,500.00 | 142,500.00 | 137,500.00 | 140,500.00 | 140,500.00 | 0.72% | 232,563 |
| Sep 8, 2026 | 136,400.00 | 140,500.00 | 136,400.00 | 139,500.00 | 139,500.00 | 2.27% | 444,806 |
| Sep 7, 2026 | 143,000.00 | 143,000.00 | 136,400.00 | 136,400.00 | 136,400.00 | -4.41% | 642,087 |
| Sep 4, 2026 | 142,000.00 | 143,900.00 | 139,000.00 | 142,700.00 | 142,700.00 | -0.14% | 940,136 |
| Sep 3, 2026 | 144,200.00 | 144,200.00 | 142,900.00 | 142,900.00 | 142,900.00 | -2.06% | 403,950 |
| Aug 28, 2026 | 145,700.00 | 145,900.00 | 143,500.00 | 145,900.00 | 145,900.00 | - | 204,185 |
| Aug 27, 2026 | 142,900.00 | 146,500.00 | 142,900.00 | 145,900.00 | 145,900.00 | 2.10% | 414,764 |
| Aug 26, 2026 | 144,900.00 | 144,900.00 | 142,900.00 | 142,900.00 | 142,900.00 | -1.45% | 773,709 |
| Aug 25, 2026 | 146,000.00 | 146,500.00 | 144,000.00 | 145,000.00 | 145,000.00 | -1.69% | 147,524 |
| Aug 24, 2026 | 143,000.00 | 148,000.00 | 142,600.00 | 147,500.00 | 147,500.00 | 2.79% | 496,404 |
| Aug 21, 2026 | 144,800.00 | 147,500.00 | 140,600.00 | 143,500.00 | 143,500.00 | -1.03% | 473,647 |
| Aug 20, 2026 | 142,900.00 | 147,000.00 | 142,100.00 | 145,000.00 | 145,000.00 | 1.40% | 1,267,593 |
| Aug 19, 2026 | 142,000.00 | 149,600.00 | 142,000.00 | 143,000.00 | 143,000.00 | -1.45% | 1,185,927 |
| Aug 18, 2026 | 147,000.00 | 151,500.00 | 145,100.00 | 145,100.00 | 145,100.00 | -1.29% | 844,450 |
| Aug 17, 2026 | 143,200.00 | 147,000.00 | 138,000.00 | 147,000.00 | 147,000.00 | 2.87% | 1,339,310 |
| Aug 14, 2026 | 142,100.00 | 144,800.00 | 141,800.00 | 142,900.00 | 142,900.00 | -2.72% | 827,171 |
| Aug 13, 2026 | 147,300.00 | 147,900.00 | 143,100.00 | 146,900.00 | 146,900.00 | -0.74% | 410,258 |
| Aug 12, 2026 | 148,000.00 | 148,500.00 | 145,000.00 | 148,000.00 | 148,000.00 | 1.02% | 1,132,155 |
| Aug 11, 2026 | 138,100.00 | 146,500.00 | 138,000.00 | 146,500.00 | 146,500.00 | 6.93% | 1,436,936 |
| Aug 10, 2026 | 134,000.00 | 137,200.00 | 132,000.00 | 137,000.00 | 137,000.00 | 3.79% | 781,777 |
| Aug 7, 2026 | 132,100.00 | 133,600.00 | 131,100.00 | 132,000.00 | 132,000.00 | -0.08% | 452,987 |
| Aug 6, 2026 | 135,000.00 | 135,400.00 | 130,500.00 | 132,100.00 | 132,100.00 | -2.15% | 682,738 |
| Aug 5, 2026 | 134,900.00 | 139,000.00 | 133,500.00 | 135,000.00 | 135,000.00 | 1.43% | 1,637,230 |
| Aug 4, 2026 | 136,000.00 | 137,900.00 | 132,100.00 | 133,100.00 | 133,100.00 | - | 1,226,736 |
| Aug 3, 2026 | 126,000.00 | 133,100.00 | 125,900.00 | 133,100.00 | 133,100.00 | 6.99% | 1,952,660 |
| Jul 31, 2026 | 124,400.00 | 124,400.00 | 123,300.00 | 124,400.00 | 124,400.00 | 6.96% | 1,523,364 |
| Jul 30, 2026 | 109,900.00 | 116,300.00 | 109,900.00 | 116,300.00 | 116,300.00 | 6.99% | 759,003 |
| Jul 29, 2026 | 107,000.00 | 112,500.00 | 105,800.00 | 108,700.00 | 108,700.00 | 0.93% | 725,933 |
| Jul 28, 2026 | 105,300.00 | 108,000.00 | 104,000.00 | 107,700.00 | 107,700.00 | -0.09% | 629,712 |
| Jul 27, 2026 | 108,100.00 | 109,500.00 | 106,900.00 | 107,800.00 | 107,800.00 | - | 373,724 |
| 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 |