F.I.T Group JSC (HOSE:FIT)
Vietnam · Delayed Price · Currency is VND 4,840.00
-100.00 (-2.02%)
At close: Sep 18, 2025
F.I.T Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 5,000.00 | 5,010.00 | 4,910.00 | 4,940.00 | 4,940.00 | 0.61% | 1,071,080 |
| Sep 16, 2025 | 5,000.00 | 5,080.00 | 4,910.00 | 4,910.00 | 4,910.00 | -1.80% | 1,106,232 |
| Sep 15, 2025 | 4,770.00 | 5,060.00 | 4,770.00 | 5,000.00 | 5,000.00 | 4.60% | 1,777,162 |
| Sep 12, 2025 | 4,740.00 | 4,800.00 | 4,710.00 | 4,780.00 | 4,780.00 | 1.49% | 718,473 |
| Sep 11, 2025 | 4,650.00 | 4,720.00 | 4,580.00 | 4,710.00 | 4,710.00 | 0.64% | 1,020,859 |
| Sep 10, 2025 | 4,740.00 | 4,740.00 | 4,660.00 | 4,680.00 | 4,680.00 | -0.21% | 574,551 |
| Sep 9, 2025 | 4,700.00 | 4,740.00 | 4,660.00 | 4,690.00 | 4,690.00 | 0.21% | 790,996 |
| Sep 8, 2025 | 4,870.00 | 4,880.00 | 4,650.00 | 4,680.00 | 4,680.00 | -4.10% | 1,730,176 |
| Sep 5, 2025 | 4,930.00 | 4,960.00 | 4,880.00 | 4,880.00 | 4,880.00 | -0.41% | 2,677,622 |
| Sep 4, 2025 | 4,940.00 | 4,950.00 | 4,860.00 | 4,900.00 | 4,900.00 | -0.41% | 1,592,335 |
| Sep 3, 2025 | 4,890.00 | 4,950.00 | 4,880.00 | 4,920.00 | 4,920.00 | 0.82% | 858,729 |
| Aug 29, 2025 | 4,830.00 | 4,950.00 | 4,820.00 | 4,880.00 | 4,880.00 | 1.24% | 1,346,660 |
| Aug 28, 2025 | 4,860.00 | 4,860.00 | 4,750.00 | 4,820.00 | 4,820.00 | -0.21% | 885,209 |
| Aug 27, 2025 | 4,840.00 | 4,890.00 | 4,810.00 | 4,830.00 | 4,830.00 | -0.21% | 886,492 |
| Aug 26, 2025 | 4,760.00 | 4,840.00 | 4,700.00 | 4,840.00 | 4,840.00 | 2.98% | 752,085 |
| Aug 25, 2025 | 4,890.00 | 4,890.00 | 4,680.00 | 4,700.00 | 4,700.00 | -2.69% | 1,703,681 |
| Aug 22, 2025 | 5,070.00 | 5,070.00 | 4,750.00 | 4,830.00 | 4,830.00 | -4.73% | 2,826,002 |
| Aug 21, 2025 | 5,150.00 | 5,200.00 | 5,070.00 | 5,070.00 | 5,070.00 | -1.17% | 1,469,488 |
| Aug 20, 2025 | 5,310.00 | 5,330.00 | 5,060.00 | 5,130.00 | 5,130.00 | -3.21% | 2,427,331 |
| Aug 19, 2025 | 5,240.00 | 5,390.00 | 5,220.00 | 5,300.00 | 5,300.00 | 1.92% | 2,749,289 |
| Aug 18, 2025 | 5,190.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 0.97% | 1,529,258 |
| Aug 15, 2025 | 5,300.00 | 5,300.00 | 5,140.00 | 5,150.00 | 5,150.00 | -2.83% | 3,054,368 |
| Aug 14, 2025 | 5,400.00 | 5,420.00 | 5,200.00 | 5,300.00 | 5,300.00 | -0.56% | 2,182,047 |
| Aug 13, 2025 | 5,410.00 | 5,470.00 | 5,220.00 | 5,330.00 | 5,330.00 | -1.48% | 2,803,949 |
| Aug 12, 2025 | 5,290.00 | 5,590.00 | 5,290.00 | 5,410.00 | 5,410.00 | 2.46% | 3,772,966 |
| Aug 11, 2025 | 5,300.00 | 5,310.00 | 5,230.00 | 5,280.00 | 5,280.00 | 1.15% | 3,362,408 |
| Aug 8, 2025 | 5,230.00 | 5,230.00 | 5,150.00 | 5,220.00 | 5,220.00 | 0.77% | 2,235,426 |
| Aug 7, 2025 | 5,190.00 | 5,240.00 | 5,120.00 | 5,180.00 | 5,180.00 | 0.19% | 2,652,234 |
| Aug 6, 2025 | 5,180.00 | 5,230.00 | 5,120.00 | 5,170.00 | 5,170.00 | 0.39% | 1,845,222 |
| Aug 5, 2025 | 5,350.00 | 5,360.00 | 4,990.00 | 5,150.00 | 5,150.00 | -2.46% | 4,361,646 |
| Aug 4, 2025 | 5,180.00 | 5,390.00 | 5,170.00 | 5,280.00 | 5,280.00 | 1.54% | 2,711,081 |
| Aug 1, 2025 | 5,050.00 | 5,350.00 | 4,960.00 | 5,200.00 | 5,200.00 | 4.00% | 4,104,364 |
| Jul 31, 2025 | 5,060.00 | 5,110.00 | 4,930.00 | 5,000.00 | 5,000.00 | -0.79% | 2,817,622 |
| Jul 30, 2025 | 5,000.00 | 5,090.00 | 4,900.00 | 5,040.00 | 5,040.00 | 1.61% | 2,811,947 |
| Jul 29, 2025 | 5,410.00 | 5,430.00 | 4,960.00 | 4,960.00 | 4,960.00 | -6.94% | 6,270,334 |
| Jul 28, 2025 | 5,320.00 | 5,450.00 | 5,220.00 | 5,330.00 | 5,330.00 | 1.72% | 7,042,147 |
| Jul 25, 2025 | 5,350.00 | 5,500.00 | 5,240.00 | 5,240.00 | 5,240.00 | -0.38% | 3,913,684 |
| Jul 24, 2025 | 5,040.00 | 5,260.00 | 5,040.00 | 5,260.00 | 5,260.00 | 6.91% | 8,045,538 |
| Jul 23, 2025 | 4,880.00 | 4,940.00 | 4,820.00 | 4,920.00 | 4,920.00 | 1.03% | 2,408,118 |
| Jul 22, 2025 | 4,810.00 | 4,920.00 | 4,760.00 | 4,870.00 | 4,870.00 | 1.04% | 1,709,006 |
| Jul 21, 2025 | 4,850.00 | 4,990.00 | 4,810.00 | 4,820.00 | 4,820.00 | - | 1,982,537 |
| Jul 18, 2025 | 4,930.00 | 4,990.00 | 4,810.00 | 4,820.00 | 4,820.00 | -1.43% | 2,858,488 |
| Jul 17, 2025 | 5,030.00 | 5,140.00 | 4,860.00 | 4,890.00 | 4,890.00 | -2.20% | 3,199,439 |
| Jul 16, 2025 | 5,180.00 | 5,220.00 | 4,980.00 | 5,000.00 | 5,000.00 | 0.81% | 5,037,119 |
| Jul 15, 2025 | 4,670.00 | 4,960.00 | 4,650.00 | 4,960.00 | 4,960.00 | 6.90% | 2,863,282 |
| Jul 14, 2025 | 4,600.00 | 4,670.00 | 4,560.00 | 4,640.00 | 4,640.00 | 1.09% | 1,797,612 |
| Jul 11, 2025 | 4,610.00 | 4,680.00 | 4,560.00 | 4,590.00 | 4,590.00 | 0.66% | 1,498,158 |
| Jul 10, 2025 | 4,580.00 | 4,730.00 | 4,560.00 | 4,560.00 | 4,560.00 | - | 2,388,359 |
| Jul 9, 2025 | 4,610.00 | 4,630.00 | 4,540.00 | 4,560.00 | 4,560.00 | - | 2,067,772 |
| Jul 8, 2025 | 4,400.00 | 4,640.00 | 4,390.00 | 4,560.00 | 4,560.00 | 3.87% | 3,149,439 |