HOSE · FRT · stock
FPT Digital Retail Joint Stock Company (FRT) stock price history
Every HOSE trading session of FPT Digital Retail Joint Stock Company from Apr 26, 2018 to Sep 28, 2026: 2,103 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FRT adjusted close, 2018 to 2026
- ₫167,150
- All time high, 2026
- ₫172,380
- 52 week high, ₫100,200 low
- 2,103
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
FRT key facts
- FPT Digital Retail Joint Stock Company (FRT) closed at ₫140,000 on Sep 28, 2026 on HOSE.
- FRT's all time high close is ₫167,150, set on Feb 2, 2026; its all time low close is ₫4,400 on Mar 30, 2020.
- FRT's 52 week range is ₫100,200 to ₫172,380.
- FRT returned +13.1% over the year to Sep 28, 2026 and +612.5% over five years.
- Since Apr 26, 2018 FRT returned +344%, +19.4% a year compounded.
- FRT's deepest drawdown was -87.5% from May 2, 2018 to Mar 30, 2020.
- DataCedar holds 2,103 daily sessions of FRT history from Apr 26, 2018 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
FRT price chart, 2018 to 2026
FRT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | +18.5% |
| 6 months | -9.5% |
| Year to date | -1.7% |
| 1 year | +13.1% |
| 3 years | +115.7% |
| 5 years | +612.5% |
| 10 years | n/a |
| Since Apr 26, 2018 | +343.9% |
| Compound annual growth, 8.4 years | +19.4% |
FRT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫167,150 on Feb 2, 2026
- All time low close
- ₫4,400 on Mar 30, 2020
- 52 week high
- ₫172,380 on Feb 2, 2026
- 52 week low
- ₫100,200 on Jul 23, 2026
- Deepest drawdown
- -87.5% from May 2, 2018 to Mar 30, 2020, recovered Dec 17, 2021
- Best single session
- +9.2% on Jun 21, 2019
- Worst single session
- -7.2% on Apr 28, 2020
- Volatility, 1 year annualised
- 37.6%
- Sessions closing higher, 1 year
- 44%
- Growth of 1 since 2018
- 4.4×
- Best calendar year
- 2021, +213%
- Worst calendar year
- 2019, -66%
FRT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Apr 26, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫141,810 | ₫172,380 | ₫100,200 | ₫140,000 | -1.7% | 85.2M | 180 |
| 2025 | ₫141,410 | ₫159,550 | ₫92,270 | ₫142,380 | +0.7% | 134M | 249 |
| 2024 | ₫81,450 | ₫144,080 | ₫72,920 | ₫141,410 | +73.4% | 148.8M | 250 |
| 2023 | ₫45,360 | ₫81,530 | ₫40,110 | ₫81,530 | +79.7% | 213.8M | 249 |
| 2022 | ₫43,060 | ₫76,420 | ₫31,920 | ₫45,360 | +3.7% | 354.5M | 249 |
| 2021 | ₫14,060 | ₫46,940 | ₫9,930 | ₫43,760 | +213.2% | 465.4M | 250 |
| 2020 | ₫8,820 | ₫14,540 | ₫4,360 | ₫13,970 | +58.4% | 217M | 252 |
| 2019 | ₫26,810 | ₫26,810 | ₫8,820 | ₫8,820 | -65.7% | 12.3M | 250 |
| 2018 | ₫31,540 | ₫35,320 | ₫23,410 | ₫25,700 | n/a | 9.3M | 174 |
FRT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫140,000 | -4.0% |
| August 2026 | ₫145,900 | +17.3% |
| July 2026 | ₫124,400 | +3.7% |
| June 2026 | ₫120,000 | -3.2% |
| May 2026 | ₫124,000 | -12.6% |
| April 2026 | ₫141,910 | -5.1% |
| March 2026 | ₫149,530 | -7.1% |
| February 2026 | ₫160,960 | -0.5% |
| January 2026 | ₫161,810 | +13.6% |
| December 2025 | ₫142,380 | +1.7% |
| November 2025 | ₫140,000 | -0.9% |
| October 2025 | ₫141,340 | +15.9% |
About the FRT data
Daily bars. 2,103 sessions from Apr 26, 2018 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 26, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FRT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
Common questions
FRT share price history
