F.I.T Group JSC (HOSE:FIT)
Vietnam · Delayed Price · Currency is VND 4,700.00
+80.00 (1.73%)
At close: Oct 31, 2025
F.I.T Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,600.00 | 4,770.00 | 4,600.00 | 4,700.00 | 4,700.00 | 1.73% | 957,212 |
| Oct 30, 2025 | 4,570.00 | 4,660.00 | 4,570.00 | 4,620.00 | 4,620.00 | - | 590,494 |
| Oct 29, 2025 | 4,540.00 | 4,690.00 | 4,450.00 | 4,620.00 | 4,620.00 | 4.29% | 1,205,126 |
| Oct 28, 2025 | 4,460.00 | 4,460.00 | 4,360.00 | 4,430.00 | 4,430.00 | 0.45% | 234,288 |
| Oct 27, 2025 | 4,420.00 | 4,450.00 | 4,400.00 | 4,410.00 | 4,410.00 | -0.45% | 336,205 |
| Oct 24, 2025 | 4,510.00 | 4,510.00 | 4,410.00 | 4,430.00 | 4,430.00 | -1.77% | 239,170 |
| Oct 23, 2025 | 4,500.00 | 4,550.00 | 4,420.00 | 4,510.00 | 4,510.00 | 0.22% | 527,068 |
| Oct 22, 2025 | 4,400.00 | 4,500.00 | 4,360.00 | 4,500.00 | 4,500.00 | 2.51% | 826,468 |
| Oct 21, 2025 | 4,300.00 | 4,500.00 | 4,250.00 | 4,390.00 | 4,390.00 | 2.09% | 1,066,850 |
| Oct 20, 2025 | 4,510.00 | 4,600.00 | 4,230.00 | 4,300.00 | 4,300.00 | -5.29% | 1,693,125 |
| Oct 17, 2025 | 4,600.00 | 4,660.00 | 4,540.00 | 4,540.00 | 4,540.00 | -1.30% | 530,248 |
| Oct 16, 2025 | 4,530.00 | 4,600.00 | 4,520.00 | 4,600.00 | 4,600.00 | 0.88% | 1,050,570 |
| Oct 15, 2025 | 4,600.00 | 4,650.00 | 4,540.00 | 4,560.00 | 4,560.00 | -0.87% | 663,459 |
| Oct 14, 2025 | 4,690.00 | 4,720.00 | 4,600.00 | 4,600.00 | 4,600.00 | -1.71% | 972,380 |
| Oct 13, 2025 | 4,670.00 | 4,730.00 | 4,650.00 | 4,680.00 | 4,680.00 | -1.47% | 679,843 |
| Oct 10, 2025 | 4,760.00 | 4,770.00 | 4,710.00 | 4,750.00 | 4,750.00 | - | 434,775 |
| Oct 9, 2025 | 4,800.00 | 4,810.00 | 4,730.00 | 4,750.00 | 4,750.00 | -0.63% | 514,229 |
| Oct 8, 2025 | 4,810.00 | 4,820.00 | 4,750.00 | 4,780.00 | 4,780.00 | 0.42% | 210,504 |
| Oct 7, 2025 | 4,810.00 | 4,810.00 | 4,710.00 | 4,760.00 | 4,760.00 | -0.63% | 332,790 |
| Oct 6, 2025 | 4,700.00 | 4,850.00 | 4,700.00 | 4,790.00 | 4,790.00 | 2.13% | 467,316 |
| Oct 3, 2025 | 4,800.00 | 4,800.00 | 4,690.00 | 4,690.00 | 4,690.00 | -2.09% | 808,742 |
| Oct 2, 2025 | 4,910.00 | 4,910.00 | 4,740.00 | 4,790.00 | 4,790.00 | -2.04% | 575,346 |
| Oct 1, 2025 | 4,870.00 | 4,900.00 | 4,860.00 | 4,890.00 | 4,890.00 | 0.41% | 220,436 |
| Sep 30, 2025 | 4,910.00 | 4,910.00 | 4,740.00 | 4,870.00 | 4,870.00 | -0.41% | 661,778 |
| Sep 29, 2025 | 4,890.00 | 4,940.00 | 4,850.00 | 4,890.00 | 4,890.00 | -0.41% | 409,160 |
| Sep 26, 2025 | 4,860.00 | 4,990.00 | 4,850.00 | 4,910.00 | 4,910.00 | 1.03% | 1,586,124 |
| Sep 25, 2025 | 4,870.00 | 4,900.00 | 4,820.00 | 4,860.00 | 4,860.00 | 0.21% | 533,428 |
| Sep 24, 2025 | 4,810.00 | 4,850.00 | 4,750.00 | 4,850.00 | 4,850.00 | 1.04% | 289,727 |
| Sep 23, 2025 | 4,780.00 | 4,860.00 | 4,780.00 | 4,800.00 | 4,800.00 | 0.42% | 371,365 |
| Sep 22, 2025 | 4,860.00 | 4,870.00 | 4,770.00 | 4,780.00 | 4,780.00 | -1.44% | 640,765 |
| Sep 19, 2025 | 4,890.00 | 4,930.00 | 4,850.00 | 4,850.00 | 4,850.00 | 0.21% | 407,690 |
| Sep 18, 2025 | 4,930.00 | 4,950.00 | 4,840.00 | 4,840.00 | 4,840.00 | -2.02% | 863,358 |
| 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 |