FPT Digital Retail Joint Stock Company (FRT.VN)
HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
As of 11:29AM ICT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 176,400.00 | 176,400.00 | 173,900.00 | 174,000.00 | 174,000.00 | 126,700 |
| 25 Jun 2024 | 176,100.00 | 176,100.00 | 172,000.00 | 176,000.00 | 176,000.00 | 553,700 |
| 24 Jun 2024 | 178,000.00 | 180,000.00 | 175,000.00 | 176,000.00 | 176,000.00 | 482,700 |
| 21 Jun 2024 | 175,500.00 | 182,800.00 | 174,900.00 | 179,000.00 | 179,000.00 | 1,160,400 |
| 20 Jun 2024 | 172,000.00 | 175,200.00 | 172,000.00 | 175,100.00 | 175,100.00 | 381,500 |
| 19 Jun 2024 | 171,200.00 | 174,500.00 | 171,200.00 | 174,000.00 | 174,000.00 | 438,700 |
| 18 Jun 2024 | 173,900.00 | 174,000.00 | 172,000.00 | 172,900.00 | 172,900.00 | 539,100 |
| 17 Jun 2024 | 174,400.00 | 175,000.00 | 170,500.00 | 175,000.00 | 175,000.00 | 738,800 |
| 14 Jun 2024 | 176,400.00 | 176,500.00 | 173,700.00 | 174,000.00 | 174,000.00 | 793,700 |
| 13 Jun 2024 | 177,700.00 | 177,700.00 | 174,500.00 | 177,000.00 | 177,000.00 | 568,900 |
| 12 Jun 2024 | 171,100.00 | 176,800.00 | 171,000.00 | 176,000.00 | 176,000.00 | 798,200 |
| 11 Jun 2024 | 173,100.00 | 173,500.00 | 170,100.00 | 172,500.00 | 172,500.00 | 491,500 |
| 10 Jun 2024 | 171,100.00 | 174,000.00 | 170,300.00 | 172,500.00 | 172,500.00 | 800,700 |
| 07 Jun 2024 | 168,000.00 | 172,600.00 | 167,000.00 | 170,000.00 | 170,000.00 | 396,700 |
| 06 Jun 2024 | 167,500.00 | 170,000.00 | 166,600.00 | 169,000.00 | 169,000.00 | 815,700 |
| 05 Jun 2024 | 172,000.00 | 173,300.00 | 168,800.00 | 168,800.00 | 168,800.00 | 917,200 |
| 04 Jun 2024 | 172,000.00 | 172,500.00 | 169,000.00 | 171,000.00 | 171,000.00 | 586,200 |
| 03 Jun 2024 | 172,000.00 | 173,500.00 | 170,500.00 | 170,600.00 | 170,600.00 | 509,900 |
| 31 May 2024 | 165,000.00 | 176,500.00 | 164,800.00 | 170,500.00 | 170,500.00 | 2,071,700 |
| 30 May 2024 | 163,000.00 | 165,200.00 | 161,100.00 | 165,000.00 | 165,000.00 | 744,200 |
| 29 May 2024 | 163,300.00 | 166,000.00 | 161,000.00 | 164,000.00 | 164,000.00 | 1,161,000 |
| 28 May 2024 | 161,000.00 | 163,900.00 | 159,500.00 | 162,400.00 | 162,400.00 | 594,800 |
| 27 May 2024 | 161,000.00 | 161,100.00 | 158,100.00 | 160,800.00 | 160,800.00 | 700,500 |
| 24 May 2024 | 160,100.00 | 163,000.00 | 156,000.00 | 161,000.00 | 161,000.00 | 1,254,300 |
| 23 May 2024 | 161,900.00 | 162,300.00 | 158,800.00 | 162,300.00 | 162,300.00 | 826,000 |
| 22 May 2024 | 163,900.00 | 164,500.00 | 160,500.00 | 162,000.00 | 162,000.00 | 928,900 |
| 21 May 2024 | 164,000.00 | 164,600.00 | 161,300.00 | 164,000.00 | 164,000.00 | 938,400 |
| 20 May 2024 | 169,000.00 | 170,900.00 | 164,600.00 | 164,600.00 | 164,600.00 | 1,028,300 |
| 17 May 2024 | 166,000.00 | 166,000.00 | 164,500.00 | 165,700.00 | 165,700.00 | 700,800 |
| 16 May 2024 | 164,100.00 | 165,600.00 | 162,000.00 | 165,600.00 | 165,600.00 | 853,100 |
| 15 May 2024 | 163,000.00 | 166,000.00 | 160,300.00 | 163,900.00 | 163,900.00 | 610,900 |
| 14 May 2024 | 160,400.00 | 162,300.00 | 158,000.00 | 162,300.00 | 162,300.00 | 439,500 |
| 13 May 2024 | 165,300.00 | 165,300.00 | 156,500.00 | 160,800.00 | 160,800.00 | 1,250,600 |
| 10 May 2024 | 167,200.00 | 168,000.00 | 163,200.00 | 164,500.00 | 164,500.00 | 688,100 |
| 09 May 2024 | 162,400.00 | 169,900.00 | 162,000.00 | 166,900.00 | 166,900.00 | 870,100 |
| 08 May 2024 | 163,200.00 | 164,300.00 | 161,700.00 | 162,500.00 | 162,500.00 | 581,600 |
| 07 May 2024 | 163,000.00 | 164,300.00 | 161,100.00 | 164,000.00 | 164,000.00 | 832,900 |
| 06 May 2024 | 164,400.00 | 164,500.00 | 160,600.00 | 162,200.00 | 162,200.00 | 530,500 |
| 03 May 2024 | 165,500.00 | 166,000.00 | 160,000.00 | 164,000.00 | 164,000.00 | 965,600 |
| 02 May 2024 | 161,000.00 | 165,000.00 | 160,000.00 | 164,000.00 | 164,000.00 | 745,800 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 153,000.00 | 163,700.00 | 151,500.00 | 161,000.00 | 161,000.00 | 2,083,100 |
| 25 Apr 2024 | 152,000.00 | 154,700.00 | 150,800.00 | 153,000.00 | 153,000.00 | 517,300 |
| 24 Apr 2024 | 142,500.00 | 155,000.00 | 142,500.00 | 151,000.00 | 151,000.00 | 2,011,700 |
| 23 Apr 2024 | 145,000.00 | 146,800.00 | 143,900.00 | 145,000.00 | 145,000.00 | 538,900 |
| 22 Apr 2024 | 141,000.00 | 146,200.00 | 140,300.00 | 145,000.00 | 145,000.00 | 899,500 |
| 19 Apr 2024 | 140,000.00 | 141,000.00 | 137,000.00 | 141,000.00 | 141,000.00 | 488,100 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 140,000.00 | 141,400.00 | 138,000.00 | 141,000.00 | 141,000.00 | 414,000 |
| 16 Apr 2024 | 138,000.00 | 141,000.00 | 135,300.00 | 141,000.00 | 141,000.00 | 722,600 |
| 15 Apr 2024 | 142,600.00 | 143,300.00 | 135,000.00 | 138,900.00 | 138,900.00 | 918,900 |
| 12 Apr 2024 | 144,900.00 | 145,400.00 | 142,500.00 | 144,900.00 | 144,900.00 | 182,800 |
| 11 Apr 2024 | 138,000.00 | 145,600.00 | 137,800.00 | 145,200.00 | 145,200.00 | 1,028,500 |
| 10 Apr 2024 | 140,200.00 | 143,500.00 | 139,000.00 | 140,000.00 | 140,000.00 | 437,100 |
| 09 Apr 2024 | 142,900.00 | 143,200.00 | 137,700.00 | 140,000.00 | 140,000.00 | 1,555,200 |
| 08 Apr 2024 | 145,200.00 | 147,400.00 | 141,900.00 | 142,900.00 | 142,900.00 | 805,400 |
| 05 Apr 2024 | 147,800.00 | 150,000.00 | 145,200.00 | 148,000.00 | 148,000.00 | 398,200 |
| 04 Apr 2024 | 148,400.00 | 150,000.00 | 143,700.00 | 149,000.00 | 149,000.00 | 1,018,200 |
| 03 Apr 2024 | 150,000.00 | 150,800.00 | 148,400.00 | 148,400.00 | 148,400.00 | 849,100 |
| 02 Apr 2024 | 151,800.00 | 154,900.00 | 148,300.00 | 153,000.00 | 153,000.00 | 820,300 |
| 01 Apr 2024 | 152,600.00 | 154,400.00 | 152,200.00 | 153,500.00 | 153,500.00 | 530,900 |
| 29 Mar 2024 | 156,900.00 | 157,500.00 | 152,100.00 | 156,000.00 | 156,000.00 | 926,900 |
| 28 Mar 2024 | 147,000.00 | 156,900.00 | 147,000.00 | 156,900.00 | 156,900.00 | 1,325,500 |
| 27 Mar 2024 | 146,000.00 | 147,000.00 | 141,600.00 | 147,000.00 | 147,000.00 | 1,225,100 |
| 26 Mar 2024 | 146,500.00 | 147,900.00 | 144,200.00 | 147,900.00 | 147,900.00 | 633,800 |
| 25 Mar 2024 | 147,600.00 | 149,000.00 | 146,200.00 | 148,000.00 | 148,000.00 | 513,300 |
| 22 Mar 2024 | 149,800.00 | 149,800.00 | 147,500.00 | 149,700.00 | 149,700.00 | 821,700 |
| 21 Mar 2024 | 150,000.00 | 150,300.00 | 147,200.00 | 150,000.00 | 150,000.00 | 569,200 |
| 20 Mar 2024 | 148,900.00 | 150,300.00 | 146,000.00 | 150,000.00 | 150,000.00 | 419,500 |
| 19 Mar 2024 | 150,000.00 | 151,200.00 | 146,500.00 | 149,700.00 | 149,700.00 | 871,600 |
| 18 Mar 2024 | 148,000.00 | 150,400.00 | 139,300.00 | 149,900.00 | 149,900.00 | 1,826,200 |
| 15 Mar 2024 | 153,900.00 | 155,500.00 | 147,000.00 | 147,000.00 | 147,000.00 | 2,428,800 |
| 14 Mar 2024 | 158,000.00 | 159,700.00 | 150,000.00 | 154,000.00 | 154,000.00 | 1,356,300 |
| 13 Mar 2024 | 159,000.00 | 159,000.00 | 155,500.00 | 158,000.00 | 158,000.00 | 729,000 |
| 12 Mar 2024 | 154,100.00 | 162,100.00 | 154,100.00 | 158,000.00 | 158,000.00 | 1,350,300 |
| 11 Mar 2024 | 147,500.00 | 156,200.00 | 146,500.00 | 154,500.00 | 154,500.00 | 1,364,000 |
| 08 Mar 2024 | 146,100.00 | 148,500.00 | 144,000.00 | 146,000.00 | 146,000.00 | 625,200 |
| 07 Mar 2024 | 145,000.00 | 147,500.00 | 144,000.00 | 147,000.00 | 147,000.00 | 612,500 |
| 06 Mar 2024 | 145,000.00 | 146,500.00 | 142,700.00 | 145,100.00 | 145,100.00 | 462,100 |
| 05 Mar 2024 | 141,800.00 | 145,100.00 | 141,800.00 | 145,000.00 | 145,000.00 | 232,100 |
| 04 Mar 2024 | 141,300.00 | 144,800.00 | 138,600.00 | 141,800.00 | 141,800.00 | 739,500 |
| 01 Mar 2024 | 144,800.00 | 151,600.00 | 140,000.00 | 141,000.00 | 141,000.00 | 834,200 |
| 29 Feb 2024 | 135,000.00 | 145,700.00 | 134,000.00 | 145,000.00 | 145,000.00 | 750,600 |
| 28 Feb 2024 | 135,900.00 | 136,500.00 | 132,200.00 | 136,300.00 | 136,300.00 | 777,900 |
| 27 Feb 2024 | 135,000.00 | 138,900.00 | 131,000.00 | 135,900.00 | 135,900.00 | 585,700 |
| 26 Feb 2024 | 130,900.00 | 135,000.00 | 128,000.00 | 134,500.00 | 134,500.00 | 338,900 |
| 23 Feb 2024 | 124,800.00 | 131,800.00 | 124,800.00 | 130,900.00 | 130,900.00 | 624,900 |
| 22 Feb 2024 | 126,800.00 | 128,000.00 | 125,000.00 | 126,500.00 | 126,500.00 | 294,500 |
| 21 Feb 2024 | 122,100.00 | 129,000.00 | 122,100.00 | 126,800.00 | 126,800.00 | 522,000 |
| 20 Feb 2024 | 122,000.00 | 123,300.00 | 121,700.00 | 122,600.00 | 122,600.00 | 735,400 |
| 19 Feb 2024 | 122,500.00 | 123,900.00 | 122,100.00 | 123,500.00 | 123,500.00 | 635,400 |
| 16 Feb 2024 | 125,400.00 | 125,400.00 | 123,000.00 | 124,500.00 | 124,500.00 | 422,300 |
| 15 Feb 2024 | 125,000.00 | 125,400.00 | 122,400.00 | 125,400.00 | 125,400.00 | 421,600 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | - | - | - | - | - | - |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | - | - | - | - | - | - |
| 08 Feb 2024 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.