F.I.T Group JSC (HOSE:FIT)
Vietnam · Delayed Price · Currency is VND 3,120.00
0.00 (0.00%)
At close: Jul 23, 2026
F.I.T Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 3,120.00 | 3,140.00 | 3,050.00 | 3,120.00 | 3,120.00 | - | 192,249 |
| Jul 22, 2026 | 3,200.00 | 3,200.00 | 3,090.00 | 3,120.00 | 3,120.00 | -0.95% | 582,930 |
| Jul 21, 2026 | 3,170.00 | 3,310.00 | 3,150.00 | 3,150.00 | 3,150.00 | -0.94% | 361,853 |
| Jul 20, 2026 | 3,370.00 | 3,390.00 | 3,180.00 | 3,180.00 | 3,180.00 | -5.64% | 347,500 |
| Jul 17, 2026 | 3,410.00 | 3,460.00 | 3,370.00 | 3,370.00 | 3,370.00 | -2.60% | 166,461 |
| Jul 16, 2026 | 3,480.00 | 3,480.00 | 3,380.00 | 3,460.00 | 3,460.00 | -0.57% | 279,564 |
| Jul 15, 2026 | 3,540.00 | 3,550.00 | 3,440.00 | 3,480.00 | 3,480.00 | -1.42% | 202,861 |
| Jul 14, 2026 | 3,570.00 | 3,580.00 | 3,400.00 | 3,530.00 | 3,530.00 | - | 159,231 |
| Jul 13, 2026 | 3,540.00 | 3,600.00 | 3,390.00 | 3,530.00 | 3,530.00 | -0.56% | 676,272 |
| Jul 10, 2026 | 3,600.00 | 3,630.00 | 3,550.00 | 3,550.00 | 3,550.00 | -1.39% | 252,663 |
| Jul 9, 2026 | 3,610.00 | 3,620.00 | 3,580.00 | 3,600.00 | 3,600.00 | -0.28% | 102,769 |
| Jul 8, 2026 | 3,620.00 | 3,690.00 | 3,590.00 | 3,610.00 | 3,610.00 | -0.28% | 1,083,011 |
| Jul 7, 2026 | 3,670.00 | 3,700.00 | 3,580.00 | 3,620.00 | 3,620.00 | - | 1,445,281 |
| Jul 6, 2026 | 3,810.00 | 3,840.00 | 3,620.00 | 3,620.00 | 3,620.00 | -4.99% | 416,366 |
| Jul 3, 2026 | 3,930.00 | 3,950.00 | 3,780.00 | 3,810.00 | 3,810.00 | -1.80% | 394,954 |
| Jul 2, 2026 | 3,790.00 | 3,940.00 | 3,760.00 | 3,880.00 | 3,880.00 | 1.31% | 275,295 |
| Jul 1, 2026 | 3,740.00 | 3,850.00 | 3,740.00 | 3,830.00 | 3,830.00 | 2.13% | 251,499 |
| Jun 30, 2026 | 3,700.00 | 3,790.00 | 3,690.00 | 3,750.00 | 3,750.00 | 1.08% | 245,674 |
| Jun 29, 2026 | 3,750.00 | 3,750.00 | 3,700.00 | 3,710.00 | 3,710.00 | -0.27% | 191,213 |
| Jun 26, 2026 | 3,780.00 | 3,790.00 | 3,720.00 | 3,720.00 | 3,720.00 | -1.59% | 228,372 |
| Jun 25, 2026 | 3,790.00 | 3,810.00 | 3,740.00 | 3,780.00 | 3,780.00 | -0.26% | 367,643 |
| Jun 24, 2026 | 3,830.00 | 3,830.00 | 3,750.00 | 3,790.00 | 3,790.00 | - | 84,211 |
| Jun 23, 2026 | 3,830.00 | 3,840.00 | 3,790.00 | 3,790.00 | 3,790.00 | -1.04% | 264,874 |
| Jun 22, 2026 | 3,840.00 | 3,890.00 | 3,820.00 | 3,830.00 | 3,830.00 | -0.26% | 181,169 |
| Jun 19, 2026 | 3,900.00 | 3,930.00 | 3,840.00 | 3,840.00 | 3,840.00 | -1.79% | 250,543 |
| Jun 18, 2026 | 3,950.00 | 3,950.00 | 3,870.00 | 3,910.00 | 3,910.00 | -0.51% | 311,416 |
| Jun 17, 2026 | 3,950.00 | 3,970.00 | 3,920.00 | 3,930.00 | 3,930.00 | -0.51% | 253,780 |
| Jun 16, 2026 | 3,890.00 | 3,970.00 | 3,880.00 | 3,950.00 | 3,950.00 | 1.80% | 324,456 |
| Jun 15, 2026 | 3,900.00 | 3,940.00 | 3,880.00 | 3,880.00 | 3,880.00 | -0.26% | 230,048 |
| Jun 12, 2026 | 3,910.00 | 3,940.00 | 3,860.00 | 3,890.00 | 3,890.00 | - | 453,283 |
| Jun 11, 2026 | 3,870.00 | 3,950.00 | 3,860.00 | 3,890.00 | 3,890.00 | -0.77% | 420,877 |
| Jun 10, 2026 | 3,850.00 | 4,000.00 | 3,830.00 | 3,920.00 | 3,920.00 | 2.89% | 848,258 |
| Jun 9, 2026 | 3,810.00 | 3,860.00 | 3,760.00 | 3,810.00 | 3,810.00 | - | 350,123 |
| Jun 8, 2026 | 3,880.00 | 3,900.00 | 3,750.00 | 3,810.00 | 3,810.00 | -1.80% | 3,023,400 |
| Jun 5, 2026 | 3,860.00 | 3,930.00 | 3,800.00 | 3,880.00 | 3,880.00 | 0.26% | 439,476 |
| Jun 4, 2026 | 4,000.00 | 4,000.00 | 3,850.00 | 3,870.00 | 3,870.00 | -3.25% | 407,621 |
| Jun 3, 2026 | 4,130.00 | 4,130.00 | 3,900.00 | 4,000.00 | 4,000.00 | -2.20% | 616,546 |
| Jun 2, 2026 | 4,220.00 | 4,270.00 | 4,090.00 | 4,090.00 | 4,090.00 | -0.49% | 1,035,493 |
| Jun 1, 2026 | 3,880.00 | 4,110.00 | 3,860.00 | 4,110.00 | 4,110.00 | 6.75% | 767,976 |
| May 29, 2026 | 3,890.00 | 3,900.00 | 3,830.00 | 3,850.00 | 3,850.00 | -1.03% | 193,415 |
| May 28, 2026 | 3,880.00 | 3,980.00 | 3,880.00 | 3,890.00 | 3,890.00 | - | 108,343 |
| May 27, 2026 | 3,900.00 | 3,910.00 | 3,860.00 | 3,890.00 | 3,890.00 | -0.26% | 352,618 |
| May 26, 2026 | 3,940.00 | 3,970.00 | 3,900.00 | 3,900.00 | 3,900.00 | -0.51% | 274,131 |
| May 25, 2026 | 3,960.00 | 4,000.00 | 3,900.00 | 3,920.00 | 3,920.00 | -0.76% | 427,937 |
| May 22, 2026 | 3,970.00 | 4,000.00 | 3,950.00 | 3,950.00 | 3,950.00 | -1.50% | 444,389 |
| May 21, 2026 | 4,080.00 | 4,100.00 | 3,990.00 | 4,010.00 | 4,010.00 | -1.23% | 183,470 |
| May 20, 2026 | 4,100.00 | 4,100.00 | 3,960.00 | 4,060.00 | 4,060.00 | -0.25% | 326,757 |
| May 19, 2026 | 4,090.00 | 4,100.00 | 4,050.00 | 4,070.00 | 4,070.00 | -0.25% | 459,077 |
| May 18, 2026 | 4,100.00 | 4,190.00 | 4,080.00 | 4,080.00 | 4,080.00 | -0.49% | 440,103 |
| May 15, 2026 | 4,210.00 | 4,210.00 | 4,100.00 | 4,100.00 | 4,100.00 | -1.91% | 676,668 |