FPT Digital Retail JSC (HOSE:FRT)
Vietnam
· Delayed Price · Currency is VND 140,100
-10,500 (-6.97%)
At close: Mar 9, 2026
FPT Digital Retail JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 148,900.00 | 156,700.00 | 147,500.00 | 153,100.00 | 153,100.00 | 2.41% | 625,498 |
| Dec 31, 2025 | 148,800.00 | 149,500.00 | 146,500.00 | 149,500.00 | 149,500.00 | 1.22% | 1,495,616 |
| Dec 30, 2025 | 145,700.00 | 148,500.00 | 145,000.00 | 147,700.00 | 147,700.00 | 1.16% | 286,621 |
| Dec 29, 2025 | 144,200.00 | 146,000.00 | 142,700.00 | 146,000.00 | 146,000.00 | 1.25% | 201,192 |
| Dec 26, 2025 | 145,000.00 | 145,000.00 | 142,000.00 | 144,200.00 | 144,200.00 | -1.23% | 1,910,160 |
| Dec 25, 2025 | 146,000.00 | 146,700.00 | 143,500.00 | 146,000.00 | 146,000.00 | -0.41% | 265,514 |
| Dec 24, 2025 | 147,000.00 | 147,000.00 | 145,000.00 | 146,600.00 | 146,600.00 | -0.61% | 255,835 |
| Dec 23, 2025 | 148,000.00 | 148,000.00 | 145,400.00 | 147,500.00 | 147,500.00 | 0.34% | 507,547 |
| Dec 22, 2025 | 144,000.00 | 147,500.00 | 143,500.00 | 147,000.00 | 147,000.00 | 2.08% | 669,234 |
| Dec 19, 2025 | 142,700.00 | 144,000.00 | 141,400.00 | 144,000.00 | 144,000.00 | 0.49% | 452,445 |
| Dec 18, 2025 | 140,900.00 | 144,300.00 | 140,900.00 | 143,300.00 | 143,300.00 | 0.21% | 435,172 |
| Dec 17, 2025 | 143,000.00 | 144,500.00 | 141,800.00 | 143,000.00 | 143,000.00 | 0.28% | 479,770 |
| Dec 16, 2025 | 140,000.00 | 144,000.00 | 139,600.00 | 142,600.00 | 142,600.00 | 1.78% | 795,869 |
| Dec 15, 2025 | 140,000.00 | 141,900.00 | 139,100.00 | 140,100.00 | 140,100.00 | 0.07% | 451,820 |
| Dec 12, 2025 | 150,900.00 | 150,900.00 | 140,000.00 | 140,000.00 | 140,000.00 | -6.67% | 1,266,232 |
| Dec 11, 2025 | 149,700.00 | 152,500.00 | 149,700.00 | 150,000.00 | 150,000.00 | 0.27% | 605,622 |
| Dec 10, 2025 | 152,900.00 | 154,200.00 | 149,600.00 | 149,600.00 | 149,600.00 | -3.17% | 637,508 |
| Dec 9, 2025 | 156,000.00 | 158,000.00 | 148,000.00 | 154,500.00 | 154,500.00 | -1.78% | 1,352,865 |
| Dec 8, 2025 | 160,000.00 | 160,000.00 | 154,100.00 | 157,300.00 | 157,300.00 | -1.69% | 735,548 |
| Dec 5, 2025 | 158,900.00 | 165,000.00 | 156,000.00 | 160,000.00 | 160,000.00 | 0.95% | 1,140,138 |
| Dec 4, 2025 | 158,000.00 | 159,000.00 | 155,200.00 | 158,500.00 | 158,500.00 | 2.19% | 819,786 |
| Dec 3, 2025 | 145,900.00 | 155,100.00 | 145,000.00 | 155,100.00 | 155,100.00 | 6.97% | 2,159,610 |
| Dec 2, 2025 | 144,200.00 | 145,000.00 | 142,500.00 | 145,000.00 | 145,000.00 | - | 446,753 |
| Dec 1, 2025 | 146,200.00 | 147,800.00 | 145,000.00 | 145,000.00 | 145,000.00 | -1.36% | 347,630 |
| Nov 28, 2025 | 146,000.00 | 147,800.00 | 145,000.00 | 147,000.00 | 147,000.00 | 0.62% | 538,260 |
| Nov 27, 2025 | 145,500.00 | 146,700.00 | 144,100.00 | 146,100.00 | 146,100.00 | 0.69% | 364,049 |
| Nov 26, 2025 | 141,500.00 | 146,000.00 | 141,500.00 | 145,100.00 | 145,100.00 | 2.18% | 419,688 |
| Nov 25, 2025 | 140,300.00 | 142,000.00 | 139,300.00 | 142,000.00 | 142,000.00 | 1.14% | 303,094 |
| Nov 24, 2025 | 142,300.00 | 143,500.00 | 140,400.00 | 140,400.00 | 140,400.00 | -1.34% | 188,849 |
| Nov 21, 2025 | 142,000.00 | 143,300.00 | 140,000.00 | 142,300.00 | 142,300.00 | 0.07% | 297,159 |
| Nov 20, 2025 | 146,300.00 | 147,000.00 | 141,800.00 | 142,200.00 | 142,200.00 | -3.27% | 554,737 |
| Nov 19, 2025 | 148,600.00 | 148,600.00 | 144,600.00 | 147,000.00 | 147,000.00 | -1.01% | 796,873 |
| Nov 18, 2025 | 147,000.00 | 148,500.00 | 145,400.00 | 148,500.00 | 148,500.00 | 1.30% | 960,077 |
| Nov 17, 2025 | 146,800.00 | 148,500.00 | 144,400.00 | 146,600.00 | 146,600.00 | 0.41% | 676,236 |
| Nov 14, 2025 | 145,100.00 | 146,000.00 | 142,500.00 | 146,000.00 | 146,000.00 | 0.62% | 210,123 |
| Nov 13, 2025 | 144,100.00 | 149,100.00 | 139,500.00 | 145,100.00 | 145,100.00 | 0.76% | 575,206 |
| Nov 12, 2025 | 139,500.00 | 144,000.00 | 139,500.00 | 144,000.00 | 144,000.00 | 1.48% | 386,584 |
| Nov 11, 2025 | 137,900.00 | 141,900.00 | 137,900.00 | 141,900.00 | 141,900.00 | 2.01% | 722,828 |
| Nov 10, 2025 | 135,000.00 | 142,600.00 | 135,000.00 | 139,100.00 | 139,100.00 | -0.29% | 504,905 |
| Nov 7, 2025 | 139,600.00 | 142,500.00 | 139,500.00 | 139,500.00 | 139,500.00 | -2.45% | 500,122 |
| Nov 6, 2025 | 143,600.00 | 143,600.00 | 139,500.00 | 143,000.00 | 143,000.00 | - | 459,624 |
| Nov 5, 2025 | 143,900.00 | 143,900.00 | 141,500.00 | 143,000.00 | 143,000.00 | - | 485,703 |
| Nov 4, 2025 | 144,600.00 | 146,900.00 | 139,900.00 | 143,000.00 | 143,000.00 | -2.72% | 839,355 |
| Nov 3, 2025 | 148,000.00 | 148,400.00 | 145,600.00 | 147,000.00 | 147,000.00 | -0.94% | 713,620 |
| Oct 31, 2025 | 148,100.00 | 148,400.00 | 145,700.00 | 148,400.00 | 148,400.00 | 0.20% | 678,104 |
| Oct 30, 2025 | 147,500.00 | 148,500.00 | 144,500.00 | 148,100.00 | 148,100.00 | 2.14% | 1,029,399 |
| Oct 29, 2025 | 150,400.00 | 150,400.00 | 145,000.00 | 145,000.00 | 145,000.00 | -2.03% | 577,267 |
| Oct 28, 2025 | 147,700.00 | 148,500.00 | 142,900.00 | 148,000.00 | 148,000.00 | 1.16% | 540,809 |
| Oct 27, 2025 | 147,500.00 | 149,100.00 | 144,500.00 | 146,300.00 | 146,300.00 | -0.81% | 674,374 |
| Oct 24, 2025 | 143,600.00 | 147,800.00 | 143,600.00 | 147,500.00 | 147,500.00 | 3.51% | 887,009 |
| Oct 23, 2025 | 145,300.00 | 147,700.00 | 142,500.00 | 142,500.00 | 142,500.00 | -1.32% | 760,291 |
| Oct 22, 2025 | 142,100.00 | 144,400.00 | 140,000.00 | 144,400.00 | 144,400.00 | 4.49% | 948,498 |
| Oct 21, 2025 | 129,300.00 | 138,200.00 | 129,300.00 | 138,200.00 | 138,200.00 | 6.97% | 1,257,307 |
| Oct 20, 2025 | 136,000.00 | 138,900.00 | 129,200.00 | 129,200.00 | 129,200.00 | -6.98% | 452,229 |
| Oct 17, 2025 | 139,400.00 | 140,000.00 | 136,500.00 | 138,900.00 | 138,900.00 | -0.43% | 642,217 |
| Oct 16, 2025 | 142,300.00 | 143,000.00 | 139,400.00 | 139,500.00 | 139,500.00 | -1.76% | 245,730 |
| Oct 15, 2025 | 141,900.00 | 143,500.00 | 139,300.00 | 142,000.00 | 142,000.00 | -0.14% | 589,505 |
| Oct 14, 2025 | 142,200.00 | 142,200.00 | 137,200.00 | 142,200.00 | 142,200.00 | - | 1,706,720 |
| Oct 13, 2025 | 142,500.00 | 143,000.00 | 140,300.00 | 142,200.00 | 142,200.00 | -0.97% | 523,016 |
| Oct 10, 2025 | 138,600.00 | 145,200.00 | 137,700.00 | 143,600.00 | 143,600.00 | 4.59% | 2,260,345 |