Skip to main content
F.I.T Group JSC (HOSE:FIT)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,580.00
-20.00 (-0.43%)
At close: Mar 6, 2026

F.I.T Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,620.004,620.004,500.004,580.004,580.00-0.43%484,789
Mar 5, 20264,650.004,670.004,550.004,600.004,600.00-404,863
Mar 4, 20264,550.004,600.004,410.004,600.004,600.001.10%1,184,810
Mar 3, 20264,570.004,600.004,490.004,550.004,550.00-0.44%805,513
Mar 2, 20264,510.004,690.004,500.004,570.004,570.00-2.56%1,071,809
Feb 27, 20264,710.004,740.004,690.004,690.004,690.00-0.42%385,791
Feb 26, 20264,700.004,720.004,670.004,710.004,710.00-0.21%195,900
Feb 25, 20264,730.004,750.004,680.004,720.004,720.00-0.21%287,356
Feb 24, 20264,660.004,750.004,640.004,730.004,730.001.94%620,521
Feb 23, 20264,650.004,650.004,600.004,640.004,640.001.09%135,651
Feb 13, 20264,600.004,640.004,590.004,590.004,590.00-0.22%389,248
Feb 12, 20264,590.004,620.004,590.004,600.004,600.000.44%123,729
Feb 11, 20264,570.004,620.004,560.004,580.004,580.000.22%221,720
Feb 10, 20264,570.004,620.004,550.004,570.004,570.00-181,045
Feb 9, 20264,680.004,680.004,560.004,570.004,570.000.22%286,334
Feb 6, 20264,600.004,620.004,560.004,560.004,560.00-1.08%627,773
Feb 5, 20264,680.004,710.004,610.004,610.004,610.00-0.65%401,469
Feb 4, 20264,660.004,670.004,610.004,640.004,640.000.87%285,093
Feb 3, 20264,580.004,660.004,580.004,600.004,600.000.22%519,489
Feb 2, 20264,670.004,670.004,570.004,590.004,590.00-2.75%1,794,975
Jan 30, 20264,750.004,770.004,700.004,720.004,720.00-587,947
Jan 29, 20264,680.004,810.004,680.004,720.004,720.000.85%337,458
Jan 28, 20264,770.004,810.004,650.004,680.004,680.00-2.09%600,859
Jan 27, 20264,890.004,890.004,700.004,780.004,780.00-0.83%831,249
Jan 26, 20264,940.005,070.004,740.004,820.004,820.00-1.83%1,202,159
Jan 23, 20264,990.005,150.004,900.004,910.004,910.000.20%2,070,196
Jan 22, 20264,800.004,900.004,750.004,900.004,900.003.38%961,796
Jan 21, 20264,750.004,800.004,700.004,740.004,740.000.42%659,643
Jan 20, 20264,710.004,840.004,710.004,720.004,720.000.43%611,948
Jan 19, 20264,660.004,790.004,660.004,700.004,700.000.86%526,867
Jan 16, 20264,690.004,690.004,630.004,660.004,660.00-513,121
Jan 15, 20264,680.004,710.004,620.004,660.004,660.00-0.43%692,867
Jan 14, 20264,780.004,790.004,670.004,680.004,680.00-2.09%746,229
Jan 13, 20264,670.004,820.004,650.004,780.004,780.002.58%729,476
Jan 12, 20264,600.004,670.004,600.004,660.004,660.000.87%1,066,136
Jan 9, 20264,610.004,700.004,580.004,620.004,620.00-1,198,409
Jan 8, 20264,650.004,690.004,610.004,620.004,620.00-616,400
Jan 7, 20264,580.004,650.004,580.004,620.004,620.000.22%623,940
Jan 6, 20264,680.004,690.004,590.004,610.004,610.00-1.50%555,490
Jan 5, 20264,690.004,740.004,650.004,680.004,680.00-0.21%480,732
Dec 31, 20254,730.004,750.004,650.004,690.004,690.00-0.85%870,347
Dec 30, 20254,720.004,770.004,680.004,730.004,730.00-0.21%293,339
Dec 29, 20254,670.004,770.004,670.004,740.004,740.001.72%669,746
Dec 26, 20254,730.004,790.004,550.004,660.004,660.00-2.71%2,249,332
Dec 25, 20254,900.004,940.004,790.004,790.004,790.00-2.24%1,027,065
Dec 24, 20254,980.005,060.004,870.004,900.004,900.00-3.16%1,585,782
Dec 23, 20255,030.005,060.004,900.005,060.005,060.002.02%1,868,722
Dec 22, 20254,880.004,960.004,770.004,960.004,960.001.64%2,512,734
Dec 19, 20254,950.004,980.004,870.004,880.004,880.00-1,380,004
Dec 18, 20254,850.004,960.004,800.004,880.004,880.000.62%1,095,715
Dec 17, 20254,950.004,970.004,820.004,850.004,850.00-0.41%1,149,415
Dec 16, 20254,920.005,070.004,800.004,870.004,870.001.04%2,357,270
Dec 15, 20254,880.005,030.004,780.004,820.004,820.00-4.17%2,629,917
Dec 12, 20255,480.005,490.005,030.005,030.005,030.00-6.85%6,357,550
Dec 11, 20255,450.005,580.005,350.005,400.005,400.00-0.55%3,233,041
Dec 10, 20255,670.006,010.005,400.005,430.005,430.00-3.89%6,866,105
Dec 9, 20255,650.005,810.005,510.005,650.005,650.001.80%4,367,747
Dec 8, 20255,190.005,550.005,180.005,550.005,550.006.94%9,125,087
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