Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← FIT.VN stock page

FIT INVEST JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-10-294,540.004,690.004,450.004,620.004,620.001,204,500
2025-10-284,460.004,460.004,360.004,430.004,430.00234,000
2025-10-274,420.004,450.004,400.004,410.004,410.00335,800
2025-10-244,510.004,510.004,410.004,430.004,430.00238,800
2025-10-234,500.004,550.004,420.004,510.004,510.00527,068
2025-10-224,400.004,500.004,360.004,500.004,500.00826,468
2025-10-214,300.004,500.004,250.004,390.004,390.001,066,850
2025-10-204,510.004,600.004,230.004,300.004,300.001,693,125
2025-10-174,600.004,660.004,540.004,540.004,540.00530,248
2025-10-164,530.004,600.004,520.004,600.004,600.001,050,570
2025-10-154,600.004,650.004,540.004,560.004,560.00663,459
2025-10-144,690.004,720.004,600.004,600.004,600.00972,380
2025-10-134,670.004,730.004,650.004,680.004,680.00679,843
2025-10-104,760.004,770.004,710.004,750.004,750.00434,775
2025-10-094,800.004,810.004,730.004,750.004,750.00514,229
2025-10-084,810.004,820.004,750.004,780.004,780.00210,504
2025-10-074,810.004,810.004,710.004,760.004,760.00332,790
2025-10-064,700.004,850.004,700.004,790.004,790.00467,316
2025-10-034,800.004,800.004,690.004,690.004,690.00808,742
2025-10-024,910.004,910.004,740.004,790.004,790.00575,346
2025-10-014,870.004,900.004,860.004,890.004,890.00220,436
2025-09-304,910.004,910.004,740.004,870.004,870.00661,778
2025-09-294,890.004,940.004,850.004,890.004,890.00409,160
2025-09-264,860.004,990.004,850.004,910.004,910.001,586,124
2025-09-254,870.004,900.004,820.004,860.004,860.00533,428
2025-09-244,810.004,850.004,750.004,850.004,850.00289,727
2025-09-234,780.004,860.004,780.004,800.004,800.00371,365
2025-09-224,860.004,870.004,770.004,780.004,780.00640,765
2025-09-194,890.004,930.004,850.004,850.004,850.00407,400
2025-09-184,930.004,950.004,840.004,840.004,840.00863,000
2025-09-175,000.005,010.004,910.004,940.004,940.001,070,600
2025-09-165,000.005,080.004,910.004,910.004,910.001,105,400
2025-09-154,770.005,060.004,770.005,000.005,000.001,776,200
2025-09-124,740.004,800.004,710.004,780.004,780.00718,000
2025-09-114,650.004,720.004,580.004,710.004,710.001,020,500
2025-09-104,740.004,740.004,660.004,680.004,680.00574,200
2025-09-094,700.004,740.004,660.004,690.004,690.00790,700
2025-09-084,870.004,880.004,650.004,680.004,680.001,734,700
2025-09-054,930.004,960.004,880.004,880.004,880.002,678,200
2025-09-044,940.004,950.004,860.004,900.004,900.001,591,600
2025-09-034,890.004,950.004,880.004,920.004,920.00858,300
2025-08-294,830.004,950.004,820.004,880.004,880.001,346,000
2025-08-284,860.004,860.004,750.004,820.004,820.00884,900
2025-08-274,840.004,890.004,810.004,830.004,830.00886,100
2025-08-264,760.004,840.004,700.004,840.004,840.00751,400
2025-08-254,890.004,890.004,680.004,700.004,700.001,703,000
2025-08-225,070.005,070.004,750.004,830.004,830.002,824,300
2025-08-215,150.005,200.005,070.005,070.005,070.001,468,800
2025-08-205,310.005,330.005,060.005,130.005,130.002,426,300
2025-08-195,240.005,390.005,220.005,300.005,300.002,748,000
2025-08-185,190.005,200.005,100.005,200.005,200.001,528,200
2025-08-155,300.005,300.005,140.005,150.005,150.003,053,300
2025-08-145,400.005,420.005,200.005,300.005,300.002,242,300
2025-08-135,410.005,470.005,220.005,330.005,330.002,804,900
2025-08-125,290.005,590.005,290.005,410.005,410.003,771,700
2025-08-115,300.005,310.005,230.005,280.005,280.003,360,900
2025-08-085,230.005,230.005,150.005,220.005,220.002,235,900
2025-08-075,190.005,240.005,120.005,180.005,180.002,651,200
2025-08-065,180.005,230.005,120.005,170.005,170.001,844,700
2025-08-055,350.005,360.004,990.005,150.005,150.004,360,000
← NewerPage 5 of 7 · 380 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.