Sunday, June 16, 2024 5:16:28 PM - Markets open
VN-INDEX 1,279.91 -21.60/-1.66%
HNX-INDEX 243.97 -4.39/-1.77%
UPCOM-INDEX 98.05 -0.96/-0.97%
FPT DIGITAL RETAIL JOINT STOCK COMPANY (FRT : HOSE)
Consumer Services : Broadline Retailers
174.00 -3.00/-1.69%
3:04:59 PM
Closing price on 1/30/2020
17.15 -1.15/-6.28%
Open 18.00
High 18.00
Low 17.05
Volume 400,970
Split-adjusted Price 9.43

Create Alert at: 165 183 192 ...
FRT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
1/30/2020 -1.15 / -6.28% 18.00 18.00 17.05 17.15 17.57 9.43 400,970
1/22/2020 0.00 / 0.00% 18.65 18.65 18.25 18.30 18.32 10.06 322,420
1/21/2020 -0.10 / -0.54% 18.40 18.45 18.15 18.30 18.31 10.06 326,150
1/20/2020 0.00 / 0.00% 18.65 18.80 18.30 18.40 18.43 10.11 119,940
1/17/2020 +0.35 / +1.94% 18.05 18.75 18.05 18.40 18.46 10.11 216,410
1/16/2020 +0.05 / +0.28% 18.00 18.80 17.80 18.05 18.07 9.92 251,910
1/15/2020 -1.30 / -6.74% 19.30 19.30 17.95 18.00 18.29 9.89 239,640
1/14/2020 -0.55 / -2.77% 20.00 20.15 19.00 19.30 19.55 10.61 194,640
1/13/2020 +0.15 / +0.76% 19.80 20.00 19.80 19.85 19.91 10.91 27,480
1/10/2020 -0.90 / -4.37% 20.60 20.75 19.50 19.70 19.79 10.83 364,640
1/9/2020 -0.70 / -3.29% 21.30 21.30 20.60 20.60 20.78 11.32 81,390
1/8/2020 -0.60 / -2.74% 21.90 21.90 21.25 21.30 21.34 11.71 54,500
1/7/2020 -0.10 / -0.45% 22.15 22.15 21.80 21.90 21.96 12.04 39,120
1/6/2020 -0.70 / -3.08% 22.70 22.70 21.80 22.00 22.23 12.09 53,810
1/3/2020 +0.90 / +4.13% 21.60 23.25 21.60 22.70 22.54 12.48 25,600
1/2/2020 +0.75 / +3.56% 21.05 21.80 21.05 21.80 21.48 11.98 45,800
12/31/2019 -1.45 / -6.44% 23.00 23.00 21.05 21.05 21.66 11.57 156,810
12/30/2019 -0.10 / -0.44% 22.60 22.70 22.40 22.50 22.52 12.37 69,940
12/27/2019 -0.45 / -1.95% 23.00 23.05 22.50 22.60 22.85 12.42 62,570
12/26/2019 -0.65 / -2.74% 23.80 24.00 23.00 23.05 23.34 12.67 130,110
12/25/2019 +0.20 / +0.85% 23.50 24.05 23.40 23.70 23.74 13.03 69,460
12/24/2019 -1.50 / -6.00% 25.00 25.05 23.25 23.50 24.12 12.92 103,030
12/23/2019 -1.60 / -6.02% 26.60 26.60 25.00 25.00 25.81 13.74 110,130
12/20/2019 -0.05 / -0.19% 26.65 26.80 26.60 26.60 26.65 14.62 54,260
12/19/2019 +0.05 / +0.19% 27.00 27.10 26.65 26.65 26.74 14.65 98,550
12/18/2019 -0.05 / -0.19% 27.00 27.00 26.50 26.60 26.60 14.62 57,180
12/17/2019 -0.45 / -1.66% 27.05 27.40 26.65 26.65 26.86 14.65 83,100
12/16/2019 +0.05 / +0.18% 27.05 27.50 27.05 27.10 27.12 14.90 40,640
12/13/2019 0.00 / 0.00% 27.10 27.50 27.05 27.05 27.16 14.87 142,640
12/12/2019 -0.05 / -0.18% 27.10 27.40 27.05 27.05 27.13 14.87 98,960
FRT News
06/06 FRT: Report on change of ownership of major shareholders - 04.06.2024, 05.06.2024
29/05 FRT: Report on change of ownership of major shareholders - 24.05.2024, 27.05.2024, 28.05.2024
15/04 FRT: Report affiliated person trade
11/04 FRT: Report on change of ownership of major shareholders
10/04 FRT: Change of venue of holding AGM 2024
Related Companies
Volume Price Change
ABR  700 13.10 -2.96%
AMD  0 1.10 0.00%
AST  34,500 61.90 -6.50%
BSC  0 13.30 0.00%
BTT  0 36.00 0.00%
CEN  435,600 2.50 4.17%
CMV  2,400 10.90 0.00%
DGW  2,966,500 63.10 -3.66%
GCB  0 18.00 0.00%
Market Update
Last updated at 3:05:01 PM
VN-INDEX 1,279.91 -21.60/-1.66%
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.