Skip to main content
F.I.T Group JSC (HOSE:FIT)
Vietnam flag Vietnam · Delayed Price · Currency is VND
4,150.00
-50.00 (-1.19%)
At close: Apr 24, 2026

F.I.T Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20264,210.004,210.004,140.004,150.004,150.00-1.19%298,883
Apr 23, 20264,240.004,250.004,170.004,200.004,200.00-241,446
Apr 22, 20264,200.004,230.004,180.004,200.004,200.00-231,125
Apr 21, 20264,220.004,280.004,200.004,200.004,200.00-1.18%370,764
Apr 20, 20264,240.004,260.004,200.004,250.004,250.000.24%176,422
Apr 17, 20264,240.004,280.004,220.004,240.004,240.00-149,049
Apr 16, 20264,270.004,270.004,210.004,240.004,240.00-0.24%285,639
Apr 15, 20264,290.004,350.004,250.004,250.004,250.00-0.47%354,532
Apr 14, 20264,280.004,300.004,240.004,270.004,270.00-349,197
Apr 13, 20264,310.004,310.004,270.004,270.004,270.00-0.93%259,066
Apr 10, 20264,400.004,440.004,300.004,310.004,310.00-1.82%399,872
Apr 9, 20264,380.004,500.004,320.004,390.004,390.00-643,323
Apr 8, 20264,220.004,450.004,220.004,390.004,390.005.53%836,201
Apr 7, 20264,200.004,200.004,120.004,160.004,160.00-0.24%214,591
Apr 6, 20264,230.004,270.004,170.004,170.004,170.00-1.42%316,691
Apr 3, 20264,260.004,290.004,200.004,230.004,230.00-0.94%294,576
Apr 2, 20264,280.004,300.004,250.004,270.004,270.00-0.23%366,317
Apr 1, 20264,310.004,360.004,260.004,280.004,280.000.23%614,879
Mar 31, 20264,290.004,300.004,210.004,270.004,270.00-0.23%253,506
Mar 30, 20264,300.004,300.004,200.004,280.004,280.00-0.47%431,852
Mar 27, 20264,270.004,420.004,270.004,300.004,300.000.70%1,052,238
Mar 26, 20264,300.004,360.004,250.004,270.004,270.00-0.70%172,206
Mar 25, 20264,250.004,320.004,240.004,300.004,300.001.65%331,560
Mar 24, 20264,220.004,290.004,210.004,230.004,230.000.71%222,377
Mar 23, 20264,290.004,290.004,120.004,200.004,200.00-1.87%1,064,172
Mar 20, 20264,350.004,390.004,270.004,280.004,280.00-2.28%269,057
Mar 19, 20264,410.004,410.004,360.004,380.004,380.00-0.68%1,029,325
Mar 18, 20264,430.004,450.004,390.004,410.004,410.00-0.23%959,069
Mar 17, 20264,400.004,470.004,400.004,420.004,420.000.45%599,531
Mar 16, 20264,340.004,420.004,340.004,400.004,400.001.62%266,087
Mar 13, 20264,320.004,370.004,320.004,330.004,330.00-0.46%367,040
Mar 12, 20264,360.004,500.004,300.004,350.004,350.000.23%1,114,489
Mar 11, 20264,230.004,340.004,230.004,340.004,340.002.60%439,874
Mar 10, 20264,410.004,410.004,230.004,230.004,230.00-0.70%638,742
Mar 9, 20264,410.004,500.004,260.004,260.004,260.00-6.99%3,182,901
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