Thursday, March 28, 2024 6:56:39 PM - Markets open
VN-INDEX 1,290.18 +7.09/+0.55%
HNX-INDEX 243.92 +1.07/+0.44%
UPCOM-INDEX 91.48 +0.30/+0.33%
FPT DIGITAL RETAIL JOINT STOCK COMPANY (FRT : HOSE)
Consumer Services : Broadline Retailers
156.90 +9.90/+6.73%
3:04:59 PM
Closing price on 2/5/2021
27.00 +0.20/+0.75%
Open 26.80
High 27.50
Low 26.40
Volume 938,100
Split-adjusted Price 15.48

Create Alert at: 148 164 172 ...
FRT Historical Quote
Date Change Open High Low Close Average Adjusted Close Volume  
2/5/2021 +0.20 / +0.75% 26.80 27.50 26.40 27.00 26.90 15.48 938,100
2/4/2021 +0.95 / +3.68% 26.40 27.45 26.00 26.80 26.88 15.36 1,648,100
2/3/2021 +1.65 / +6.82% 25.00 25.85 24.20 25.85 25.12 14.82 1,187,500
2/2/2021 -0.20 / -0.82% 23.05 25.00 22.75 24.20 23.24 13.87 2,015,200
2/1/2021 -1.80 / -6.87% 26.05 26.50 24.40 24.40 25.18 13.99 2,543,500
1/29/2021 -0.25 / -0.95% 24.60 27.50 24.60 26.20 25.40 15.02 2,478,800
1/28/2021 -1.95 / -6.87% 26.45 26.45 26.45 26.45 26.45 15.16 675,200
1/27/2021 -2.10 / -6.89% 30.30 30.50 28.40 28.40 29.10 16.28 2,225,200
1/26/2021 -2.20 / -6.73% 32.60 32.60 30.45 30.50 31.18 17.48 1,818,900
1/25/2021 0.00 / 0.00% 32.70 33.65 32.15 32.70 32.37 18.74 1,131,500
1/22/2021 -0.20 / -0.61% 32.90 33.80 32.05 32.70 32.96 18.74 1,475,400
1/21/2021 +1.60 / +5.11% 32.00 33.30 31.20 32.90 32.06 18.86 1,604,900
1/20/2021 -0.65 / -2.03% 32.00 32.50 29.75 31.30 30.65 17.94 1,924,400
1/19/2021 -2.40 / -6.99% 34.35 35.40 31.95 31.95 33.34 18.31 2,406,400
1/18/2021 +0.45 / +1.33% 34.00 35.50 32.90 34.35 33.86 19.69 3,107,300
1/15/2021 -0.35 / -1.02% 34.25 34.90 33.90 33.90 34.39 19.43 1,573,900
1/14/2021 -0.05 / -0.15% 34.80 34.90 34.00 34.25 34.34 19.63 1,277,200
1/13/2021 +0.10 / +0.29% 34.75 35.25 34.20 34.30 34.57 19.66 2,459,600
1/12/2021 +0.05 / +0.15% 34.15 34.25 33.50 34.20 33.94 19.60 1,629,000
1/11/2021 +0.20 / +0.59% 33.95 34.45 33.50 34.15 33.71 19.57 1,875,400
1/8/2021 -0.35 / -1.02% 34.30 34.50 33.60 33.95 34.06 19.46 2,531,800
1/7/2021 +1.80 / +5.54% 32.50 34.35 32.05 34.30 33.21 19.66 3,163,300
1/6/2021 -0.20 / -0.61% 33.10 33.30 32.40 32.50 32.76 18.63 2,525,900
1/5/2021 +0.40 / +1.24% 32.00 33.80 31.90 32.70 33.07 18.74 2,391,600
1/4/2021 +0.30 / +0.94% 32.20 32.90 32.20 32.30 32.61 18.51 1,591,800
12/31/2020 0.00 / 0.00% 32.00 32.70 31.70 32.00 32.11 18.34 1,780,550
12/30/2020 -0.60 / -1.84% 32.25 33.15 31.60 32.00 32.24 18.34 3,619,030
12/29/2020 -0.30 / -0.91% 32.70 33.30 32.00 32.60 32.81 18.69 1,924,500
12/28/2020 +1.55 / +4.94% 32.50 33.30 31.35 32.90 32.26 18.86 3,126,960
12/25/2020 +2.05 / +7.00% 29.50 31.35 29.45 31.35 30.81 17.97 4,318,930
FRT News
09:53 FRT: Holding 2024 AGM
09:47 FRT: Report on change of ownership of major shareholders
04/03 FRT: Report on change of ownership of major shareholders
28/02 FRT: Record date for Annual General Meeting 2024
23/02 FRT: BOD resolution on holding AGM 2024
Related Companies
Volume Price Change
ABR  0 12.90 0.00%
AMD  0 1.10 0.00%
AST  13,500 57.20 -0.52%
BSC  0 12.00 0.00%
BTT  100 32.00 -1.54%
CEN  183,800 5.10 0.00%
CMV  0 9.09 0.00%
DGW  2,226,000 65.80 0.30%
GCB  0 18.00 0.00%
Market Update
Last updated at 3:05:00 PM
VN-INDEX 1,290.18 +7.09/+0.55%
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.