F.I.T Group JSC (HOSE:FIT)
Vietnam · Delayed Price · Currency is VND 4,690.00
-20.00 (-0.42%)
At close: Feb 27, 2026
F.I.T Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4,710.00 | 4,740.00 | 4,690.00 | 4,690.00 | 4,690.00 | -0.42% | 385,791 |
| Feb 26, 2026 | 4,700.00 | 4,720.00 | 4,670.00 | 4,710.00 | 4,710.00 | -0.21% | 195,900 |
| Feb 25, 2026 | 4,730.00 | 4,750.00 | 4,680.00 | 4,720.00 | 4,720.00 | -0.21% | 287,356 |
| Feb 24, 2026 | 4,660.00 | 4,750.00 | 4,640.00 | 4,730.00 | 4,730.00 | 1.94% | 620,521 |
| Feb 23, 2026 | 4,650.00 | 4,650.00 | 4,600.00 | 4,640.00 | 4,640.00 | 1.09% | 135,651 |
| Feb 13, 2026 | 4,600.00 | 4,640.00 | 4,590.00 | 4,590.00 | 4,590.00 | -0.22% | 389,248 |
| Feb 12, 2026 | 4,590.00 | 4,620.00 | 4,590.00 | 4,600.00 | 4,600.00 | 0.44% | 123,729 |
| Feb 11, 2026 | 4,570.00 | 4,620.00 | 4,560.00 | 4,580.00 | 4,580.00 | 0.22% | 221,720 |
| Feb 10, 2026 | 4,570.00 | 4,620.00 | 4,550.00 | 4,570.00 | 4,570.00 | - | 181,045 |
| Feb 9, 2026 | 4,680.00 | 4,680.00 | 4,560.00 | 4,570.00 | 4,570.00 | 0.22% | 286,334 |
| Feb 6, 2026 | 4,600.00 | 4,620.00 | 4,560.00 | 4,560.00 | 4,560.00 | -1.08% | 627,773 |
| Feb 5, 2026 | 4,680.00 | 4,710.00 | 4,610.00 | 4,610.00 | 4,610.00 | -0.65% | 401,469 |
| Feb 4, 2026 | 4,660.00 | 4,670.00 | 4,610.00 | 4,640.00 | 4,640.00 | 0.87% | 285,093 |
| Feb 3, 2026 | 4,580.00 | 4,660.00 | 4,580.00 | 4,600.00 | 4,600.00 | 0.22% | 519,489 |
| Feb 2, 2026 | 4,670.00 | 4,670.00 | 4,570.00 | 4,590.00 | 4,590.00 | -2.75% | 1,794,975 |
| Jan 30, 2026 | 4,750.00 | 4,770.00 | 4,700.00 | 4,720.00 | 4,720.00 | - | 587,947 |
| Jan 29, 2026 | 4,680.00 | 4,810.00 | 4,680.00 | 4,720.00 | 4,720.00 | 0.85% | 337,458 |
| Jan 28, 2026 | 4,770.00 | 4,810.00 | 4,650.00 | 4,680.00 | 4,680.00 | -2.09% | 600,859 |
| Jan 27, 2026 | 4,890.00 | 4,890.00 | 4,700.00 | 4,780.00 | 4,780.00 | -0.83% | 831,249 |
| Jan 26, 2026 | 4,940.00 | 5,070.00 | 4,740.00 | 4,820.00 | 4,820.00 | -1.83% | 1,202,159 |
| Jan 23, 2026 | 4,990.00 | 5,150.00 | 4,900.00 | 4,910.00 | 4,910.00 | 0.20% | 2,070,196 |
| Jan 22, 2026 | 4,800.00 | 4,900.00 | 4,750.00 | 4,900.00 | 4,900.00 | 3.38% | 961,796 |
| Jan 21, 2026 | 4,750.00 | 4,800.00 | 4,700.00 | 4,740.00 | 4,740.00 | 0.42% | 659,643 |
| Jan 20, 2026 | 4,710.00 | 4,840.00 | 4,710.00 | 4,720.00 | 4,720.00 | 0.43% | 611,948 |
| Jan 19, 2026 | 4,660.00 | 4,790.00 | 4,660.00 | 4,700.00 | 4,700.00 | 0.86% | 526,867 |
| Jan 16, 2026 | 4,690.00 | 4,690.00 | 4,630.00 | 4,660.00 | 4,660.00 | - | 513,121 |
| Jan 15, 2026 | 4,680.00 | 4,710.00 | 4,620.00 | 4,660.00 | 4,660.00 | -0.43% | 692,867 |
| Jan 14, 2026 | 4,780.00 | 4,790.00 | 4,670.00 | 4,680.00 | 4,680.00 | -2.09% | 746,229 |
| Jan 13, 2026 | 4,670.00 | 4,820.00 | 4,650.00 | 4,780.00 | 4,780.00 | 2.58% | 729,476 |
| Jan 12, 2026 | 4,600.00 | 4,670.00 | 4,600.00 | 4,660.00 | 4,660.00 | 0.87% | 1,066,136 |
| Jan 9, 2026 | 4,610.00 | 4,700.00 | 4,580.00 | 4,620.00 | 4,620.00 | - | 1,198,409 |
| Jan 8, 2026 | 4,650.00 | 4,690.00 | 4,610.00 | 4,620.00 | 4,620.00 | - | 616,400 |
| Jan 7, 2026 | 4,580.00 | 4,650.00 | 4,580.00 | 4,620.00 | 4,620.00 | 0.22% | 623,940 |
| Jan 6, 2026 | 4,680.00 | 4,690.00 | 4,590.00 | 4,610.00 | 4,610.00 | -1.50% | 555,490 |
| Jan 5, 2026 | 4,690.00 | 4,740.00 | 4,650.00 | 4,680.00 | 4,680.00 | -0.21% | 480,732 |
| Dec 31, 2025 | 4,730.00 | 4,750.00 | 4,650.00 | 4,690.00 | 4,690.00 | -0.85% | 870,347 |
| Dec 30, 2025 | 4,720.00 | 4,770.00 | 4,680.00 | 4,730.00 | 4,730.00 | -0.21% | 293,339 |
| Dec 29, 2025 | 4,670.00 | 4,770.00 | 4,670.00 | 4,740.00 | 4,740.00 | 1.72% | 669,746 |
| Dec 26, 2025 | 4,730.00 | 4,790.00 | 4,550.00 | 4,660.00 | 4,660.00 | -2.71% | 2,249,332 |
| Dec 25, 2025 | 4,900.00 | 4,940.00 | 4,790.00 | 4,790.00 | 4,790.00 | -2.24% | 1,027,065 |
| Dec 24, 2025 | 4,980.00 | 5,060.00 | 4,870.00 | 4,900.00 | 4,900.00 | -3.16% | 1,585,782 |
| Dec 23, 2025 | 5,030.00 | 5,060.00 | 4,900.00 | 5,060.00 | 5,060.00 | 2.02% | 1,868,722 |
| Dec 22, 2025 | 4,880.00 | 4,960.00 | 4,770.00 | 4,960.00 | 4,960.00 | 1.64% | 2,512,734 |
| Dec 19, 2025 | 4,950.00 | 4,980.00 | 4,870.00 | 4,880.00 | 4,880.00 | - | 1,380,004 |
| Dec 18, 2025 | 4,850.00 | 4,960.00 | 4,800.00 | 4,880.00 | 4,880.00 | 0.62% | 1,095,715 |
| Dec 17, 2025 | 4,950.00 | 4,970.00 | 4,820.00 | 4,850.00 | 4,850.00 | -0.41% | 1,149,415 |
| Dec 16, 2025 | 4,920.00 | 5,070.00 | 4,800.00 | 4,870.00 | 4,870.00 | 1.04% | 2,357,270 |
| Dec 15, 2025 | 4,880.00 | 5,030.00 | 4,780.00 | 4,820.00 | 4,820.00 | -4.17% | 2,629,917 |
| Dec 12, 2025 | 5,480.00 | 5,490.00 | 5,030.00 | 5,030.00 | 5,030.00 | -6.85% | 6,357,550 |
| Dec 11, 2025 | 5,450.00 | 5,580.00 | 5,350.00 | 5,400.00 | 5,400.00 | -0.55% | 3,233,041 |