FIT INVEST JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 2,940.00 | 2,990.00 | 2,920.00 | 2,940.00 | 2,940.00 | 217,100 |
| 2026-10-16 | 2,910.00 | 2,940.00 | 2,880.00 | 2,940.00 | 2,940.00 | 118,700 |
| 2026-10-15 | 2,900.00 | 2,920.00 | 2,880.00 | 2,910.00 | 2,910.00 | 145,100 |
| 2026-10-14 | 2,900.00 | 2,910.00 | 2,880.00 | 2,890.00 | 2,890.00 | 111,900 |
| 2026-10-13 | 2,900.00 | 2,920.00 | 2,880.00 | 2,900.00 | 2,900.00 | 174,900 |
| 2026-10-12 | 2,900.00 | 2,940.00 | 2,900.00 | 2,900.00 | 2,900.00 | 96,500 |
| 2026-10-09 | 2,870.00 | 2,900.00 | 2,820.00 | 2,900.00 | 2,900.00 | 262,400 |
| 2026-10-08 | 2,900.00 | 2,940.00 | 2,830.00 | 2,880.00 | 2,880.00 | 119,500 |
| 2026-10-07 | 2,900.00 | 2,940.00 | 2,840.00 | 2,900.00 | 2,900.00 | 320,100 |
| 2026-10-06 | 3,000.00 | 3,000.00 | 2,860.00 | 2,900.00 | 2,900.00 | 522,900 |
| 2026-10-05 | 3,010.00 | 3,060.00 | 2,990.00 | 3,000.00 | 3,000.00 | 947,500 |
| 2026-10-02 | 2,890.00 | 3,120.00 | 2,890.00 | 3,000.00 | 3,000.00 | 1,729,900 |
| 2026-10-01 | 2,880.00 | 2,970.00 | 2,880.00 | 2,940.00 | 2,940.00 | 823,500 |
| 2026-09-30 | 2,870.00 | 2,990.00 | 2,870.00 | 2,910.00 | 2,910.00 | 659,200 |
| 2026-09-29 | 2,840.00 | 3,000.00 | 2,800.00 | 2,940.00 | 2,940.00 | 407,600 |
| 2026-09-28 | 2,880.00 | 2,890.00 | 2,810.00 | 2,840.00 | 2,840.00 | 429,700 |
| 2026-09-25 | 2,870.00 | 2,920.00 | 2,850.00 | 2,880.00 | 2,880.00 | 252,200 |
| 2026-09-24 | 2,950.00 | 2,950.00 | 2,850.00 | 2,850.00 | 2,850.00 | 287,500 |
| 2026-09-23 | 3,000.00 | 3,030.00 | 2,950.00 | 2,950.00 | 2,950.00 | 232,500 |
| 2026-09-22 | 3,000.00 | 3,050.00 | 3,000.00 | 3,000.00 | 3,000.00 | 142,000 |
| 2026-09-21 | 3,030.00 | 3,070.00 | 3,000.00 | 3,030.00 | 3,030.00 | 188,400 |
| 2026-09-18 | 3,050.00 | 3,070.00 | 3,010.00 | 3,030.00 | 3,030.00 | 153,800 |
| 2026-09-17 | 3,030.00 | 3,080.00 | 3,030.00 | 3,040.00 | 3,040.00 | 290,500 |
| 2026-09-16 | 2,910.00 | 3,080.00 | 2,910.00 | 3,030.00 | 3,030.00 | 542,300 |
| 2026-09-15 | 2,880.00 | 2,910.00 | 2,810.00 | 2,910.00 | 2,910.00 | 304,400 |
| 2026-09-14 | 2,890.00 | 2,910.00 | 2,820.00 | 2,880.00 | 2,880.00 | 238,000 |
| 2026-09-11 | 2,900.00 | 2,960.00 | 2,880.00 | 2,890.00 | 2,890.00 | 178,800 |
| 2026-09-10 | 2,940.00 | 2,940.00 | 2,900.00 | 2,900.00 | 2,900.00 | 132,000 |
| 2026-09-09 | 2,940.00 | 2,940.00 | 2,900.00 | 2,910.00 | 2,910.00 | 152,100 |
| 2026-09-08 | 2,980.00 | 2,980.00 | 2,890.00 | 2,920.00 | 2,920.00 | 414,800 |
| 2026-09-07 | 2,990.00 | 3,020.00 | 2,970.00 | 2,970.00 | 2,970.00 | 168,900 |
| 2026-09-04 | 3,000.00 | 3,040.00 | 2,990.00 | 2,990.00 | 2,990.00 | 162,000 |
| 2026-09-03 | 3,080.00 | 3,080.00 | 2,990.00 | 2,990.00 | 2,990.00 | 351,400 |
| 2026-08-28 | 3,160.00 | 3,160.00 | 3,080.00 | 3,080.00 | 3,080.00 | 241,500 |
| 2026-08-27 | 3,130.00 | 3,180.00 | 3,100.00 | 3,130.00 | 3,130.00 | 198,400 |
| 2026-08-26 | 3,100.00 | 3,120.00 | 3,100.00 | 3,110.00 | 3,110.00 | 92,900 |
| 2026-08-25 | 3,140.00 | 3,140.00 | 3,100.00 | 3,100.00 | 3,100.00 | 248,500 |
| 2026-08-24 | 3,160.00 | 3,160.00 | 3,130.00 | 3,140.00 | 3,140.00 | 171,000 |
| 2026-08-21 | 3,100.00 | 3,160.00 | 3,060.00 | 3,160.00 | 3,160.00 | 269,100 |
| 2026-08-20 | 3,120.00 | 3,120.00 | 3,090.00 | 3,100.00 | 3,100.00 | 72,300 |
| 2026-08-19 | 3,150.00 | 3,150.00 | 3,090.00 | 3,120.00 | 3,120.00 | 114,500 |
| 2026-08-18 | 3,140.00 | 3,160.00 | 3,110.00 | 3,120.00 | 3,120.00 | 94,400 |
| 2026-08-17 | 3,110.00 | 3,140.00 | 3,100.00 | 3,140.00 | 3,140.00 | 72,900 |
| 2026-08-14 | 3,120.00 | 3,140.00 | 3,100.00 | 3,110.00 | 3,110.00 | 204,200 |
| 2026-08-13 | 3,130.00 | 3,150.00 | 3,110.00 | 3,130.00 | 3,130.00 | 184,600 |
| 2026-08-12 | 3,120.00 | 3,150.00 | 3,110.00 | 3,130.00 | 3,130.00 | 130,300 |
| 2026-08-11 | 3,130.00 | 3,150.00 | 3,110.00 | 3,140.00 | 3,140.00 | 187,000 |
| 2026-08-10 | 3,130.00 | 3,140.00 | 3,090.00 | 3,110.00 | 3,110.00 | 197,400 |
| 2026-08-07 | 3,110.00 | 3,140.00 | 3,100.00 | 3,100.00 | 3,100.00 | 174,500 |
| 2026-08-06 | 3,120.00 | 3,160.00 | 3,090.00 | 3,110.00 | 3,110.00 | 167,600 |
| 2026-08-05 | 3,200.00 | 3,240.00 | 3,120.00 | 3,120.00 | 3,120.00 | 230,900 |
| 2026-08-04 | 3,020.00 | 3,230.00 | 3,020.00 | 3,150.00 | 3,150.00 | 480,800 |
| 2026-08-03 | 3,000.00 | 3,040.00 | 2,970.00 | 3,020.00 | 3,020.00 | 331,500 |
| 2026-07-31 | 3,030.00 | 3,080.00 | 3,000.00 | 3,000.00 | 3,000.00 | 161,100 |
| 2026-07-30 | 3,000.00 | 3,050.00 | 2,990.00 | 3,040.00 | 3,040.00 | 141,300 |
| 2026-07-29 | 2,960.00 | 3,000.00 | 2,950.00 | 2,970.00 | 2,970.00 | 154,700 |
| 2026-07-28 | 2,980.00 | 3,050.00 | 2,900.00 | 2,960.00 | 2,960.00 | 425,000 |
| 2026-07-27 | 3,120.00 | 3,120.00 | 2,950.00 | 2,950.00 | 2,950.00 | 245,500 |
| 2026-07-24 | 3,120.00 | 3,180.00 | 3,000.00 | 3,070.00 | 3,070.00 | 189,600 |
| 2026-07-23 | 3,120.00 | 3,140.00 | 3,050.00 | 3,120.00 | 3,120.00 | 192,100 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.