Saturday, January 25, 2025 12:44:34 AM - Markets open
VN-INDEX 1,265.05 +5.42/+0.43%
HNX-INDEX 223.01 +0.34/+0.15%
UPCOM-INDEX 94.30 +0.42/+0.45%
FPT DIGITAL RETAIL JOINT STOCK COMPANY (FRT : HOSE)
Consumer Services : Broadline Retailers
206.00 +7.50/+3.78%
3:05:02 PM
Closing price on 11/26/2019
27.90 -0.90/-3.13%
Open 28.80
High 29.90
Low 27.85
Volume 206,330
Split-adjusted Price 15.34

Create Alert at: 196 216 226 ...
FRT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
11/26/2019 -0.90 / -3.13% 28.80 29.90 27.85 27.90 28.16 15.34 206,330
11/25/2019 -2.00 / -6.49% 30.80 30.80 28.65 28.80 28.88 15.83 187,600
11/22/2019 -2.10 / -6.38% 32.90 32.90 30.80 30.80 31.17 16.93 121,470
11/21/2019 -0.60 / -1.79% 32.80 33.35 32.80 32.90 32.94 18.08 44,600
11/20/2019 +0.90 / +2.76% 32.55 34.10 32.50 33.50 33.51 18.41 157,450
11/19/2019 -1.85 / -5.37% 34.45 34.45 32.05 32.60 32.18 17.92 142,100
11/18/2019 -2.55 / -6.89% 37.00 37.00 34.45 34.45 34.72 18.94 110,990
11/15/2019 -2.00 / -5.13% 39.00 39.00 37.00 37.00 37.66 20.34 73,100
11/14/2019 -0.25 / -0.64% 39.25 40.25 39.00 39.00 39.31 21.44 58,000
11/13/2019 -1.25 / -3.09% 40.50 40.50 39.25 39.25 39.64 21.57 70,680
11/12/2019 -0.30 / -0.74% 40.60 40.90 40.20 40.50 40.55 22.26 20,470
11/11/2019 +0.60 / +1.49% 40.20 41.40 40.20 40.80 40.92 22.43 62,730
11/8/2019 +0.50 / +1.26% 40.00 40.25 39.70 40.20 39.95 22.10 12,340
11/7/2019 -1.20 / -2.93% 40.85 40.85 39.70 39.70 40.10 21.82 137,370
11/6/2019 +0.10 / +0.25% 40.80 41.50 40.70 40.90 41.02 22.48 39,660
11/5/2019 +0.20 / +0.49% 40.80 41.90 40.80 40.80 41.02 22.43 110,510
11/4/2019 +0.20 / +0.50% 39.20 40.80 39.20 40.60 39.94 22.32 40,490
11/1/2019 -0.45 / -1.10% 41.00 41.00 38.50 40.40 39.84 22.21 113,390
10/31/2019 0.00 / 0.00% 41.90 41.90 40.85 40.85 40.93 22.45 30,320
10/30/2019 +0.05 / +0.12% 41.00 41.50 40.80 40.85 40.90 22.45 93,560
10/29/2019 -2.00 / -4.67% 42.60 42.80 40.80 40.80 41.36 22.43 124,600
10/28/2019 -0.30 / -0.70% 43.20 43.40 42.50 42.80 42.79 23.53 27,480
10/25/2019 -0.65 / -1.49% 43.75 43.75 43.05 43.10 43.53 23.69 7,420
10/24/2019 +0.25 / +0.57% 42.60 43.90 42.60 43.75 43.25 24.05 41,360
10/23/2019 0.00 / 0.00% 44.00 44.00 42.70 43.50 43.38 23.91 21,830
10/22/2019 -1.00 / -2.25% 44.50 44.95 43.40 43.50 44.19 23.91 24,280
10/21/2019 +0.50 / +1.14% 44.00 45.10 44.00 44.50 44.55 24.46 38,650
10/18/2019 +0.10 / +0.23% 43.90 44.20 43.50 44.00 43.94 24.19 21,620
10/17/2019 +0.10 / +0.23% 44.00 44.50 43.80 43.90 44.04 24.13 43,480
10/16/2019 +0.60 / +1.39% 43.50 44.00 42.50 43.80 42.91 24.08 42,790
FRT News
03/01 FRT: Report on ownership change of group of affiliated foreign inventors
10/12 FRT: Report on ownership change of group of affiliated foreign inventors
31/10 FRT: Report on ownership change of group of affiliated foreign inventors - 28.10.2024
03/10 FRT: Establishing a new subsidiary
01/10 FRT: Change in personnel
Related Companies
Volume Price Change
ABR  0 13.50 0.00%
AMD  0 1.10 0.00%
AST  9,400 53.50 -0.93%
BSC  0 14.60 0.00%
BTT  0 37.85 0.00%
CEN  132,000 1.90 0.00%
CMV  0 9.20 0.00%
DGW  1,054,600 38.00 1.20%
GCB  0 18.00 0.00%
Market Update
Last updated at 3:05:02 PM
VN-INDEX 1,265.05 +5.42/+0.43%
Real-time chart
Top 5 Actives
Top 5 Gainers
Top 5 Losers
We continuously improve our services, here are the latest updates...
Portfolio
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
Trigger Alerts
Get up-to-date alerts delivered directly to your email address.
Stock Screener
Allow you to filter the market and find exactly what sort of company you are looking for.
Live Terminal
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.