Skip to main content
F.I.T Group JSC (HOSE:FIT)
Vietnam flag Vietnam · Delayed Price · Currency is VND
5,190.00
+20.00 (0.39%)
At close: Dec 5, 2025

F.I.T Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,250.005,250.005,110.005,190.005,190.000.39%1,609,102
Dec 4, 20255,120.005,250.005,090.005,170.005,170.001.77%2,108,960
Dec 3, 20255,180.005,290.005,080.005,080.005,080.00-1.93%2,682,751
Dec 2, 20255,380.005,380.005,150.005,180.005,180.001.37%4,023,449
Dec 1, 20254,790.005,110.004,780.005,110.005,110.006.90%4,313,205
Nov 28, 20254,760.004,840.004,720.004,780.004,780.000.63%1,299,459
Nov 27, 20254,670.004,850.004,620.004,750.004,750.002.15%2,436,988
Nov 26, 20254,600.004,680.004,600.004,650.004,650.001.09%392,114
Nov 25, 20254,620.004,720.004,590.004,600.004,600.00-1.92%1,122,886
Nov 24, 20254,710.004,740.004,680.004,690.004,690.00-0.21%415,976
Nov 21, 20254,630.004,820.004,620.004,700.004,700.000.64%749,085
Nov 20, 20254,680.004,740.004,600.004,670.004,670.00-0.21%504,497
Nov 19, 20254,750.004,750.004,680.004,680.004,680.00-1.47%537,527
Nov 18, 20254,660.004,760.004,650.004,750.004,750.002.37%1,185,906
Nov 17, 20254,640.004,660.004,620.004,640.004,640.00-266,059
Nov 14, 20254,600.004,670.004,590.004,640.004,640.000.87%581,549
Nov 13, 20254,620.004,630.004,580.004,600.004,600.000.44%337,500
Nov 12, 20254,530.004,610.004,530.004,580.004,580.001.78%252,769
Nov 11, 20254,490.004,580.004,470.004,500.004,500.000.45%324,928
Nov 10, 20254,570.004,570.004,470.004,480.004,480.00-1.54%415,197
Nov 7, 20254,640.004,690.004,550.004,550.004,550.00-1.94%557,170
Nov 6, 20254,670.004,670.004,610.004,640.004,640.000.22%344,779
Nov 5, 20254,720.004,720.004,620.004,630.004,630.00-1.91%364,018
Nov 4, 20254,710.004,750.004,600.004,720.004,720.000.43%590,233
Nov 3, 20254,720.004,900.004,700.004,700.004,700.00-1,636,035
Oct 31, 20254,600.004,770.004,600.004,700.004,700.001.73%957,212
Oct 30, 20254,570.004,660.004,570.004,620.004,620.00-590,494
Oct 29, 20254,540.004,690.004,450.004,620.004,620.004.29%1,205,126
Oct 28, 20254,460.004,460.004,360.004,430.004,430.000.45%234,288
Oct 27, 20254,420.004,450.004,400.004,410.004,410.00-0.45%336,205
Oct 24, 20254,510.004,510.004,410.004,430.004,430.00-1.77%239,170
Oct 23, 20254,500.004,550.004,420.004,510.004,510.000.22%527,068
Oct 22, 20254,400.004,500.004,360.004,500.004,500.002.51%826,468
Oct 21, 20254,300.004,500.004,250.004,390.004,390.002.09%1,066,850
Oct 20, 20254,510.004,600.004,230.004,300.004,300.00-5.29%1,693,125
Oct 17, 20254,600.004,660.004,540.004,540.004,540.00-1.30%530,248
Oct 16, 20254,530.004,600.004,520.004,600.004,600.000.88%1,050,570
Oct 15, 20254,600.004,650.004,540.004,560.004,560.00-0.87%663,459
Oct 14, 20254,690.004,720.004,600.004,600.004,600.00-1.71%972,380
Oct 13, 20254,670.004,730.004,650.004,680.004,680.00-1.47%679,843
Oct 10, 20254,760.004,770.004,710.004,750.004,750.00-434,775
Oct 9, 20254,800.004,810.004,730.004,750.004,750.00-0.63%514,229
Oct 8, 20254,810.004,820.004,750.004,780.004,780.000.42%210,504
Oct 7, 20254,810.004,810.004,710.004,760.004,760.00-0.63%332,790
Oct 6, 20254,700.004,850.004,700.004,790.004,790.002.13%467,316
Oct 3, 20254,800.004,800.004,690.004,690.004,690.00-2.09%808,742
Oct 2, 20254,910.004,910.004,740.004,790.004,790.00-2.04%575,346
Oct 1, 20254,870.004,900.004,860.004,890.004,890.000.41%220,436
Sep 30, 20254,910.004,910.004,740.004,870.004,870.00-0.41%661,778
Sep 29, 20254,890.004,940.004,850.004,890.004,890.00-0.41%409,160
Sep 26, 20254,860.004,990.004,850.004,910.004,910.001.03%1,586,124
Sep 25, 20254,870.004,900.004,820.004,860.004,860.000.21%533,428
Sep 24, 20254,810.004,850.004,750.004,850.004,850.001.04%289,727
Sep 23, 20254,780.004,860.004,780.004,800.004,800.000.42%371,365
Sep 22, 20254,860.004,870.004,770.004,780.004,780.00-1.44%640,765
Sep 19, 20254,890.004,930.004,850.004,850.004,850.000.21%407,690
Sep 18, 20254,930.004,950.004,840.004,840.004,840.00-2.02%863,358
Sep 17, 20255,000.005,010.004,910.004,940.004,940.000.61%1,071,080
Sep 16, 20255,000.005,080.004,910.004,910.004,910.00-1.80%1,106,232
Sep 15, 20254,770.005,060.004,770.005,000.005,000.004.60%1,777,162
Sep 12, 20254,740.004,800.004,710.004,780.004,780.001.49%718,473
Sep 11, 20254,650.004,720.004,580.004,710.004,710.000.64%1,020,859
Sep 10, 20254,740.004,740.004,660.004,680.004,680.00-0.21%574,551
Sep 9, 20254,700.004,740.004,660.004,690.004,690.000.21%790,996
Sep 8, 20254,870.004,880.004,650.004,680.004,680.00-4.10%1,730,176
Sep 5, 20254,930.004,960.004,880.004,880.004,880.00-0.41%2,677,622
Sep 4, 20254,940.004,950.004,860.004,900.004,900.00-0.41%1,592,335
Sep 3, 20254,890.004,950.004,880.004,920.004,920.000.82%858,729
Aug 29, 20254,830.004,950.004,820.004,880.004,880.001.24%1,346,660
Aug 28, 20254,860.004,860.004,750.004,820.004,820.00-0.21%885,209
Aug 27, 20254,840.004,890.004,810.004,830.004,830.00-0.21%886,492
Aug 26, 20254,760.004,840.004,700.004,840.004,840.002.98%752,085
Aug 25, 20254,890.004,890.004,680.004,700.004,700.00-2.69%1,703,681
Aug 22, 20255,070.005,070.004,750.004,830.004,830.00-4.73%2,826,002
Aug 21, 20255,150.005,200.005,070.005,070.005,070.00-1.17%1,469,488
Aug 20, 20255,310.005,330.005,060.005,130.005,130.00-3.21%2,427,331
Aug 19, 20255,240.005,390.005,220.005,300.005,300.001.92%2,749,289
Aug 18, 20255,190.005,200.005,100.005,200.005,200.000.97%1,529,258
Aug 15, 20255,300.005,300.005,140.005,150.005,150.00-2.83%3,054,368
Aug 14, 20255,400.005,420.005,200.005,300.005,300.00-0.56%2,182,047
Aug 13, 20255,410.005,470.005,220.005,330.005,330.00-1.48%2,803,949
Aug 12, 20255,290.005,590.005,290.005,410.005,410.002.46%3,772,966
Aug 11, 20255,300.005,310.005,230.005,280.005,280.001.15%3,362,408
Aug 8, 20255,230.005,230.005,150.005,220.005,220.000.77%2,235,426
Aug 7, 20255,190.005,240.005,120.005,180.005,180.000.19%2,652,234
Aug 6, 20255,180.005,230.005,120.005,170.005,170.000.39%1,845,222
Aug 5, 20255,350.005,360.004,990.005,150.005,150.00-2.46%4,361,646
Aug 4, 20255,180.005,390.005,170.005,280.005,280.001.54%2,711,081
Aug 1, 20255,050.005,350.004,960.005,200.005,200.004.00%4,104,364
Jul 31, 20255,060.005,110.004,930.005,000.005,000.00-0.79%2,817,622
Jul 30, 20255,000.005,090.004,900.005,040.005,040.001.61%2,811,947
Jul 29, 20255,410.005,430.004,960.004,960.004,960.00-6.94%6,270,334
Jul 28, 20255,320.005,450.005,220.005,330.005,330.001.72%7,042,147
Jul 25, 20255,350.005,500.005,240.005,240.005,240.00-0.38%3,913,684
Jul 24, 20255,040.005,260.005,040.005,260.005,260.006.91%8,045,538
Jul 23, 20254,880.004,940.004,820.004,920.004,920.001.03%2,408,118
Jul 22, 20254,810.004,920.004,760.004,870.004,870.001.04%1,709,006
Jul 21, 20254,850.004,990.004,810.004,820.004,820.00-1,982,537
Jul 18, 20254,930.004,990.004,810.004,820.004,820.00-1.43%2,858,488
Jul 17, 20255,030.005,140.004,860.004,890.004,890.00-2.20%3,199,439