Skip to main content
logo
F.I.T Group JSC (HOSE:FIT)
Vietnam flag Vietnam · Delayed Price · Currency is VND
5,200.00
+200.00 (4.00%)
At close: Aug 1, 2025

F.I.T Group JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 16, 20255,180.005,220.004,980.005,000.005,000.000.81%5,037,119
Jul 15, 20254,670.004,960.004,650.004,960.004,960.006.90%2,863,282
Jul 14, 20254,600.004,670.004,560.004,640.004,640.001.09%1,797,612
Jul 11, 20254,610.004,680.004,560.004,590.004,590.000.66%1,498,158
Jul 10, 20254,580.004,730.004,560.004,560.004,560.00-2,388,359
Jul 9, 20254,610.004,630.004,540.004,560.004,560.00-2,067,772
Jul 8, 20254,400.004,640.004,390.004,560.004,560.003.87%3,149,439
Jul 7, 20254,420.004,450.004,370.004,390.004,390.000.46%808,567
Jul 4, 20254,390.004,440.004,370.004,370.004,370.000.69%511,755
Jul 3, 20254,440.004,480.004,130.004,340.004,340.00-2.25%1,440,150
Jul 2, 20254,430.004,440.004,380.004,440.004,440.000.91%387,972
Jul 1, 20254,360.004,400.004,330.004,400.004,400.000.69%821,883
Jun 30, 20254,360.004,420.004,350.004,370.004,370.00-561,582
Jun 27, 20254,380.004,430.004,370.004,370.004,370.00-0.23%597,798
Jun 26, 20254,390.004,420.004,350.004,380.004,380.00-0.68%713,978
Jun 25, 20254,420.004,470.004,410.004,410.004,410.00-0.23%661,905
Jun 24, 20254,420.004,490.004,400.004,420.004,420.000.45%574,967
Jun 23, 20254,440.004,450.004,380.004,400.004,400.00-1.12%735,326
Jun 20, 20254,480.004,510.004,450.004,450.004,450.00-0.67%416,238
Jun 19, 20254,500.004,550.004,470.004,480.004,480.00-0.44%832,769
Jun 18, 20254,560.004,580.004,500.004,500.004,500.00-0.66%1,353,846
Jun 17, 20254,650.004,670.004,510.004,530.004,530.00-1.09%1,012,910
Jun 16, 20254,420.004,700.004,380.004,580.004,580.003.39%1,395,093
Jun 13, 20254,430.004,460.004,340.004,430.004,430.00-0.67%1,730,231
Jun 12, 20254,420.004,490.004,420.004,460.004,460.000.45%696,016
Jun 11, 20254,410.004,450.004,400.004,440.004,440.000.91%519,280
Jun 10, 20254,420.004,470.004,390.004,400.004,400.00-0.23%865,994
Jun 9, 20254,510.004,520.004,400.004,410.004,410.00-2.22%1,193,001
Jun 6, 20254,590.004,660.004,500.004,510.004,510.00-1.74%1,734,478
Jun 5, 20254,640.004,700.004,530.004,590.004,590.00-0.22%1,196,148
Jun 4, 20254,510.004,750.004,510.004,600.004,600.002.00%2,609,966
Jun 3, 20254,570.004,570.004,470.004,510.004,510.000.22%1,227,631
Jun 2, 20254,460.004,560.004,430.004,500.004,500.000.90%1,033,417
May 30, 20254,580.004,580.004,420.004,460.004,460.00-1.98%1,862,130
May 29, 20254,510.004,590.004,480.004,550.004,550.001.11%1,738,553
May 28, 20254,440.004,590.004,430.004,500.004,500.002.51%1,882,369
May 27, 20254,420.004,450.004,380.004,390.004,390.00-0.45%1,160,803
May 26, 20254,430.004,430.004,260.004,410.004,410.000.23%949,498