FPT Digital Retail JSC (HOSE:FRT)
Vietnam
· Delayed Price · Currency is VND 160,000
+1,500 (0.95%)
At close: Dec 5, 2025
FPT Digital Retail JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 134,000.00 | 137,800.00 | 133,700.00 | 137,300.00 | 137,300.00 | 2.77% | 1,265,538 |
| Oct 8, 2025 | 132,800.00 | 133,900.00 | 129,900.00 | 133,600.00 | 133,600.00 | 2.38% | 1,100,527 |
| Oct 7, 2025 | 127,700.00 | 132,000.00 | 126,500.00 | 130,500.00 | 130,500.00 | 4.23% | 864,193 |
| Oct 6, 2025 | 125,000.00 | 126,300.00 | 123,000.00 | 125,200.00 | 125,200.00 | 1.79% | 885,012 |
| Oct 3, 2025 | 123,500.00 | 125,500.00 | 122,100.00 | 123,000.00 | 123,000.00 | -0.81% | 195,919 |
| Oct 2, 2025 | 125,600.00 | 127,400.00 | 124,000.00 | 124,000.00 | 124,000.00 | -1.82% | 526,923 |
| Oct 1, 2025 | 128,300.00 | 128,400.00 | 126,300.00 | 126,300.00 | 126,300.00 | -1.33% | 335,633 |
| Sep 30, 2025 | 128,000.00 | 129,200.00 | 125,400.00 | 128,000.00 | 128,000.00 | -0.70% | 2,212,143 |
| Sep 29, 2025 | 129,900.00 | 129,900.00 | 128,000.00 | 128,900.00 | 128,900.00 | -0.85% | 408,984 |
| Sep 26, 2025 | 130,100.00 | 130,300.00 | 129,300.00 | 130,000.00 | 130,000.00 | -0.91% | 266,438 |
| Sep 25, 2025 | 131,500.00 | 131,500.00 | 129,000.00 | 131,200.00 | 131,200.00 | -0.46% | 501,639 |
| Sep 24, 2025 | 128,500.00 | 131,800.00 | 127,000.00 | 131,800.00 | 131,800.00 | 2.17% | 703,481 |
| Sep 23, 2025 | 130,500.00 | 131,300.00 | 129,000.00 | 129,000.00 | 129,000.00 | -1.45% | 370,766 |
| Sep 22, 2025 | 132,000.00 | 132,000.00 | 128,600.00 | 130,900.00 | 130,900.00 | -0.08% | 479,631 |
| Sep 19, 2025 | 132,800.00 | 132,800.00 | 128,900.00 | 131,000.00 | 131,000.00 | -1.13% | 1,575,681 |
| Sep 18, 2025 | 134,600.00 | 134,600.00 | 132,000.00 | 132,500.00 | 132,500.00 | -0.75% | 587,018 |
| Sep 17, 2025 | 138,000.00 | 138,300.00 | 133,400.00 | 133,500.00 | 133,500.00 | -1.84% | 1,396,260 |
| Sep 16, 2025 | 133,300.00 | 139,500.00 | 133,200.00 | 136,000.00 | 136,000.00 | 2.10% | 2,476,852 |
| Sep 15, 2025 | 132,000.00 | 133,800.00 | 131,500.00 | 133,200.00 | 133,200.00 | 1.68% | 887,519 |
| Sep 12, 2025 | 127,700.00 | 131,000.00 | 127,700.00 | 131,000.00 | 131,000.00 | 1.63% | 372,856 |
| Sep 11, 2025 | 127,300.00 | 128,900.00 | 123,000.00 | 128,900.00 | 128,900.00 | 0.31% | 594,803 |
| Sep 10, 2025 | 128,000.00 | 129,000.00 | 126,900.00 | 128,500.00 | 128,500.00 | 0.23% | 967,095 |
| Sep 9, 2025 | 130,000.00 | 130,000.00 | 127,600.00 | 128,200.00 | 128,200.00 | -1.38% | 450,938 |
| Sep 8, 2025 | 132,600.00 | 132,600.00 | 128,500.00 | 130,000.00 | 130,000.00 | -1.37% | 469,681 |
| Sep 5, 2025 | 130,100.00 | 133,300.00 | 130,100.00 | 131,800.00 | 131,800.00 | 1.54% | 945,781 |
| Sep 4, 2025 | 128,100.00 | 131,000.00 | 128,000.00 | 129,800.00 | 129,800.00 | 1.33% | 555,929 |
| Sep 3, 2025 | 130,500.00 | 130,500.00 | 128,000.00 | 128,100.00 | 128,100.00 | -1.91% | 683,986 |
| Aug 29, 2025 | 131,000.00 | 131,700.00 | 130,000.00 | 130,600.00 | 130,600.00 | -1.14% | 816,538 |
| Aug 28, 2025 | 132,400.00 | 133,500.00 | 130,600.00 | 132,100.00 | 132,100.00 | 0.84% | 337,334 |
| Aug 27, 2025 | 132,400.00 | 134,500.00 | 130,100.00 | 131,000.00 | 131,000.00 | -1.06% | 513,187 |
| Aug 26, 2025 | 127,000.00 | 132,400.00 | 125,600.00 | 132,400.00 | 132,400.00 | 2.72% | 1,050,363 |
| Aug 25, 2025 | 132,100.00 | 132,800.00 | 128,700.00 | 128,900.00 | 128,900.00 | -1.30% | 447,300 |
| Aug 22, 2025 | 130,000.00 | 132,900.00 | 129,000.00 | 130,600.00 | 130,600.00 | 1.63% | 601,114 |
| Aug 21, 2025 | 131,000.00 | 134,400.00 | 128,400.00 | 128,500.00 | 128,500.00 | -3.53% | 1,145,602 |
| Aug 20, 2025 | 138,700.00 | 138,700.00 | 133,200.00 | 133,200.00 | 133,200.00 | -3.55% | 565,965 |
| Aug 19, 2025 | 138,300.00 | 141,800.00 | 138,000.00 | 138,100.00 | 138,100.00 | -0.14% | 575,595 |
| Aug 18, 2025 | 142,100.00 | 142,100.00 | 138,200.00 | 138,300.00 | 138,300.00 | -2.95% | 361,189 |
| Aug 15, 2025 | 143,300.00 | 145,000.00 | 138,000.00 | 142,500.00 | 142,500.00 | -0.42% | 1,032,478 |
| Aug 14, 2025 | 147,800.00 | 148,000.00 | 143,100.00 | 143,100.00 | 143,100.00 | -3.44% | 1,088,006 |
| Aug 13, 2025 | 151,000.00 | 151,000.00 | 147,500.00 | 148,200.00 | 148,200.00 | -1.20% | 771,310 |
| Aug 12, 2025 | 151,000.00 | 151,000.00 | 149,000.00 | 150,000.00 | 150,000.00 | -0.66% | 1,014,126 |
| Aug 11, 2025 | 151,300.00 | 152,500.00 | 150,500.00 | 151,000.00 | 151,000.00 | -0.33% | 877,286 |
| Aug 8, 2025 | 152,000.00 | 153,000.00 | 151,100.00 | 151,500.00 | 151,500.00 | -0.33% | 993,180 |
| Aug 7, 2025 | 152,800.00 | 153,500.00 | 152,000.00 | 152,000.00 | 152,000.00 | -1.30% | 997,254 |
| Aug 6, 2025 | 151,000.00 | 154,000.00 | 150,600.00 | 154,000.00 | 154,000.00 | 1.99% | 928,926 |
| Aug 5, 2025 | 152,100.00 | 153,400.00 | 151,000.00 | 151,000.00 | 151,000.00 | -2.08% | 1,283,043 |
| Aug 4, 2025 | 153,900.00 | 154,200.00 | 151,800.00 | 154,200.00 | 154,200.00 | -0.19% | 415,716 |
| Aug 1, 2025 | 153,000.00 | 154,500.00 | 151,800.00 | 154,500.00 | 154,500.00 | -0.13% | 872,732 |
| Jul 31, 2025 | 154,600.00 | 154,700.00 | 150,800.00 | 154,700.00 | 154,700.00 | - | 1,222,908 |
| Jul 30, 2025 | 152,000.00 | 154,700.00 | 150,300.00 | 154,700.00 | 154,700.00 | 1.18% | 845,517 |
| Jul 29, 2025 | 155,800.00 | 156,900.00 | 151,000.00 | 152,900.00 | 152,900.00 | -2.36% | 784,525 |
| Jul 28, 2025 | 158,000.00 | 158,000.00 | 155,900.00 | 156,600.00 | 156,600.00 | -0.89% | 319,264 |
| Jul 25, 2025 | 156,600.00 | 159,000.00 | 155,600.00 | 158,000.00 | 158,000.00 | 0.89% | 525,379 |
| Jul 24, 2025 | 157,700.00 | 157,700.00 | 156,000.00 | 156,600.00 | 156,600.00 | -0.57% | 361,665 |
| Jul 23, 2025 | 151,000.00 | 158,300.00 | 151,000.00 | 157,500.00 | 157,500.00 | 4.30% | 3,019,379 |
| Jul 22, 2025 | 151,600.00 | 152,100.00 | 150,900.00 | 151,000.00 | 151,000.00 | -0.66% | 1,025,651 |
| Jul 21, 2025 | 152,000.00 | 153,000.00 | 151,900.00 | 152,000.00 | 152,000.00 | -0.20% | 2,543,846 |
| Jul 18, 2025 | 152,200.00 | 154,900.00 | 151,900.00 | 152,300.00 | 152,300.00 | -0.07% | 546,257 |
| Jul 17, 2025 | 154,000.00 | 155,000.00 | 151,700.00 | 152,400.00 | 152,400.00 | 0.26% | 532,659 |