FPT Digital Retail JSC (HOSE:FRT)
Vietnam
· Delayed Price · Currency is VND 149,000
+1,500 (1.02%)
At close: Apr 29, 2026
FPT Digital Retail JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 144,500.00 | 147,500.00 | 143,000.00 | 147,500.00 | 147,500.00 | 2.08% | 471,402 |
| Apr 24, 2026 | 147,000.00 | 148,000.00 | 143,300.00 | 144,500.00 | 144,500.00 | -1.50% | 372,153 |
| Apr 23, 2026 | 149,900.00 | 149,900.00 | 146,600.00 | 146,700.00 | 146,700.00 | -2.13% | 237,188 |
| Apr 22, 2026 | 149,100.00 | 150,400.00 | 148,100.00 | 149,900.00 | 149,900.00 | -0.73% | 395,115 |
| Apr 21, 2026 | 150,500.00 | 151,000.00 | 149,000.00 | 151,000.00 | 151,000.00 | 0.13% | 421,905 |
| Apr 20, 2026 | 153,000.00 | 153,000.00 | 150,100.00 | 150,800.00 | 150,800.00 | -0.85% | 202,134 |
| Apr 17, 2026 | 150,800.00 | 156,700.00 | 150,800.00 | 152,100.00 | 152,100.00 | 0.73% | 956,222 |
| Apr 16, 2026 | 150,000.00 | 151,500.00 | 149,000.00 | 151,000.00 | 151,000.00 | - | 422,305 |
| Apr 15, 2026 | 152,000.00 | 152,000.00 | 148,700.00 | 151,000.00 | 151,000.00 | 0.33% | 272,625 |
| Apr 14, 2026 | 150,800.00 | 151,500.00 | 150,000.00 | 150,500.00 | 150,500.00 | 1.01% | 78,884 |
| Apr 13, 2026 | 151,500.00 | 151,600.00 | 149,000.00 | 149,000.00 | 149,000.00 | -1.97% | 184,506 |
| Apr 10, 2026 | 151,000.00 | 152,400.00 | 149,100.00 | 152,000.00 | 152,000.00 | 1.33% | 1,129,496 |
| Apr 9, 2026 | 152,000.00 | 153,000.00 | 150,000.00 | 150,000.00 | 150,000.00 | -2.02% | 224,209 |
| Apr 8, 2026 | 151,800.00 | 155,000.00 | 151,300.00 | 153,100.00 | 153,100.00 | 2.41% | 815,653 |
| Apr 7, 2026 | 148,000.00 | 149,800.00 | 146,700.00 | 149,500.00 | 149,500.00 | 1.01% | 238,961 |
| Apr 6, 2026 | 153,000.00 | 153,000.00 | 147,500.00 | 148,000.00 | 148,000.00 | -2.63% | 274,868 |
| Apr 3, 2026 | 154,000.00 | 155,000.00 | 148,700.00 | 152,000.00 | 152,000.00 | -1.30% | 456,065 |
| Apr 2, 2026 | 154,200.00 | 155,700.00 | 153,800.00 | 154,000.00 | 154,000.00 | -1.91% | 186,239 |
| Apr 1, 2026 | 158,000.00 | 158,000.00 | 154,500.00 | 157,000.00 | 157,000.00 | - | 990,932 |
| Mar 31, 2026 | 157,600.00 | 157,600.00 | 153,900.00 | 157,000.00 | 157,000.00 | -0.63% | 478,244 |
| Mar 30, 2026 | 159,100.00 | 159,100.00 | 156,200.00 | 158,000.00 | 158,000.00 | -2.77% | 631,586 |
| Mar 27, 2026 | 154,900.00 | 162,500.00 | 154,900.00 | 162,500.00 | 162,500.00 | 2.85% | 1,153,036 |
| Mar 26, 2026 | 158,400.00 | 158,400.00 | 154,200.00 | 158,000.00 | 158,000.00 | -0.38% | 354,630 |
| Mar 25, 2026 | 158,000.00 | 158,600.00 | 155,300.00 | 158,600.00 | 158,600.00 | 0.38% | 378,654 |
| Mar 24, 2026 | 150,000.00 | 158,000.00 | 150,000.00 | 158,000.00 | 158,000.00 | 5.33% | 668,080 |
| Mar 23, 2026 | 145,000.00 | 150,000.00 | 144,000.00 | 150,000.00 | 150,000.00 | 0.94% | 1,014,989 |
| Mar 20, 2026 | 149,000.00 | 150,000.00 | 148,000.00 | 148,600.00 | 148,600.00 | -0.27% | 158,116 |
| Mar 19, 2026 | 149,000.00 | 149,600.00 | 147,500.00 | 149,000.00 | 149,000.00 | -0.47% | 244,887 |
| Mar 18, 2026 | 154,200.00 | 154,200.00 | 149,700.00 | 149,700.00 | 149,700.00 | -1.64% | 877,398 |
| Mar 17, 2026 | 151,000.00 | 154,900.00 | 150,500.00 | 152,200.00 | 152,200.00 | 1.13% | 387,188 |
| Mar 16, 2026 | 147,500.00 | 150,700.00 | 147,500.00 | 150,500.00 | 150,500.00 | 0.94% | 194,178 |
| Mar 13, 2026 | 150,000.00 | 150,000.00 | 148,600.00 | 149,100.00 | 149,100.00 | -2.93% | 526,269 |
| Mar 12, 2026 | 153,800.00 | 153,800.00 | 147,800.00 | 153,600.00 | 153,600.00 | -1.09% | 859,624 |
| Mar 11, 2026 | 145,000.00 | 155,300.00 | 145,000.00 | 155,300.00 | 155,300.00 | 6.96% | 900,677 |
| Mar 10, 2026 | 143,000.00 | 148,000.00 | 142,500.00 | 145,200.00 | 145,200.00 | 3.64% | 1,135,017 |
| 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 |