FIT INVEST JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 4,540.00 | 4,690.00 | 4,450.00 | 4,620.00 | 4,620.00 | 1,204,500 |
| 2025-10-28 | 4,460.00 | 4,460.00 | 4,360.00 | 4,430.00 | 4,430.00 | 234,000 |
| 2025-10-27 | 4,420.00 | 4,450.00 | 4,400.00 | 4,410.00 | 4,410.00 | 335,800 |
| 2025-10-24 | 4,510.00 | 4,510.00 | 4,410.00 | 4,430.00 | 4,430.00 | 238,800 |
| 2025-10-23 | 4,500.00 | 4,550.00 | 4,420.00 | 4,510.00 | 4,510.00 | 527,068 |
| 2025-10-22 | 4,400.00 | 4,500.00 | 4,360.00 | 4,500.00 | 4,500.00 | 826,468 |
| 2025-10-21 | 4,300.00 | 4,500.00 | 4,250.00 | 4,390.00 | 4,390.00 | 1,066,850 |
| 2025-10-20 | 4,510.00 | 4,600.00 | 4,230.00 | 4,300.00 | 4,300.00 | 1,693,125 |
| 2025-10-17 | 4,600.00 | 4,660.00 | 4,540.00 | 4,540.00 | 4,540.00 | 530,248 |
| 2025-10-16 | 4,530.00 | 4,600.00 | 4,520.00 | 4,600.00 | 4,600.00 | 1,050,570 |
| 2025-10-15 | 4,600.00 | 4,650.00 | 4,540.00 | 4,560.00 | 4,560.00 | 663,459 |
| 2025-10-14 | 4,690.00 | 4,720.00 | 4,600.00 | 4,600.00 | 4,600.00 | 972,380 |
| 2025-10-13 | 4,670.00 | 4,730.00 | 4,650.00 | 4,680.00 | 4,680.00 | 679,843 |
| 2025-10-10 | 4,760.00 | 4,770.00 | 4,710.00 | 4,750.00 | 4,750.00 | 434,775 |
| 2025-10-09 | 4,800.00 | 4,810.00 | 4,730.00 | 4,750.00 | 4,750.00 | 514,229 |
| 2025-10-08 | 4,810.00 | 4,820.00 | 4,750.00 | 4,780.00 | 4,780.00 | 210,504 |
| 2025-10-07 | 4,810.00 | 4,810.00 | 4,710.00 | 4,760.00 | 4,760.00 | 332,790 |
| 2025-10-06 | 4,700.00 | 4,850.00 | 4,700.00 | 4,790.00 | 4,790.00 | 467,316 |
| 2025-10-03 | 4,800.00 | 4,800.00 | 4,690.00 | 4,690.00 | 4,690.00 | 808,742 |
| 2025-10-02 | 4,910.00 | 4,910.00 | 4,740.00 | 4,790.00 | 4,790.00 | 575,346 |
| 2025-10-01 | 4,870.00 | 4,900.00 | 4,860.00 | 4,890.00 | 4,890.00 | 220,436 |
| 2025-09-30 | 4,910.00 | 4,910.00 | 4,740.00 | 4,870.00 | 4,870.00 | 661,778 |
| 2025-09-29 | 4,890.00 | 4,940.00 | 4,850.00 | 4,890.00 | 4,890.00 | 409,160 |
| 2025-09-26 | 4,860.00 | 4,990.00 | 4,850.00 | 4,910.00 | 4,910.00 | 1,586,124 |
| 2025-09-25 | 4,870.00 | 4,900.00 | 4,820.00 | 4,860.00 | 4,860.00 | 533,428 |
| 2025-09-24 | 4,810.00 | 4,850.00 | 4,750.00 | 4,850.00 | 4,850.00 | 289,727 |
| 2025-09-23 | 4,780.00 | 4,860.00 | 4,780.00 | 4,800.00 | 4,800.00 | 371,365 |
| 2025-09-22 | 4,860.00 | 4,870.00 | 4,770.00 | 4,780.00 | 4,780.00 | 640,765 |
| 2025-09-19 | 4,890.00 | 4,930.00 | 4,850.00 | 4,850.00 | 4,850.00 | 407,400 |
| 2025-09-18 | 4,930.00 | 4,950.00 | 4,840.00 | 4,840.00 | 4,840.00 | 863,000 |
| 2025-09-17 | 5,000.00 | 5,010.00 | 4,910.00 | 4,940.00 | 4,940.00 | 1,070,600 |
| 2025-09-16 | 5,000.00 | 5,080.00 | 4,910.00 | 4,910.00 | 4,910.00 | 1,105,400 |
| 2025-09-15 | 4,770.00 | 5,060.00 | 4,770.00 | 5,000.00 | 5,000.00 | 1,776,200 |
| 2025-09-12 | 4,740.00 | 4,800.00 | 4,710.00 | 4,780.00 | 4,780.00 | 718,000 |
| 2025-09-11 | 4,650.00 | 4,720.00 | 4,580.00 | 4,710.00 | 4,710.00 | 1,020,500 |
| 2025-09-10 | 4,740.00 | 4,740.00 | 4,660.00 | 4,680.00 | 4,680.00 | 574,200 |
| 2025-09-09 | 4,700.00 | 4,740.00 | 4,660.00 | 4,690.00 | 4,690.00 | 790,700 |
| 2025-09-08 | 4,870.00 | 4,880.00 | 4,650.00 | 4,680.00 | 4,680.00 | 1,734,700 |
| 2025-09-05 | 4,930.00 | 4,960.00 | 4,880.00 | 4,880.00 | 4,880.00 | 2,678,200 |
| 2025-09-04 | 4,940.00 | 4,950.00 | 4,860.00 | 4,900.00 | 4,900.00 | 1,591,600 |
| 2025-09-03 | 4,890.00 | 4,950.00 | 4,880.00 | 4,920.00 | 4,920.00 | 858,300 |
| 2025-08-29 | 4,830.00 | 4,950.00 | 4,820.00 | 4,880.00 | 4,880.00 | 1,346,000 |
| 2025-08-28 | 4,860.00 | 4,860.00 | 4,750.00 | 4,820.00 | 4,820.00 | 884,900 |
| 2025-08-27 | 4,840.00 | 4,890.00 | 4,810.00 | 4,830.00 | 4,830.00 | 886,100 |
| 2025-08-26 | 4,760.00 | 4,840.00 | 4,700.00 | 4,840.00 | 4,840.00 | 751,400 |
| 2025-08-25 | 4,890.00 | 4,890.00 | 4,680.00 | 4,700.00 | 4,700.00 | 1,703,000 |
| 2025-08-22 | 5,070.00 | 5,070.00 | 4,750.00 | 4,830.00 | 4,830.00 | 2,824,300 |
| 2025-08-21 | 5,150.00 | 5,200.00 | 5,070.00 | 5,070.00 | 5,070.00 | 1,468,800 |
| 2025-08-20 | 5,310.00 | 5,330.00 | 5,060.00 | 5,130.00 | 5,130.00 | 2,426,300 |
| 2025-08-19 | 5,240.00 | 5,390.00 | 5,220.00 | 5,300.00 | 5,300.00 | 2,748,000 |
| 2025-08-18 | 5,190.00 | 5,200.00 | 5,100.00 | 5,200.00 | 5,200.00 | 1,528,200 |
| 2025-08-15 | 5,300.00 | 5,300.00 | 5,140.00 | 5,150.00 | 5,150.00 | 3,053,300 |
| 2025-08-14 | 5,400.00 | 5,420.00 | 5,200.00 | 5,300.00 | 5,300.00 | 2,242,300 |
| 2025-08-13 | 5,410.00 | 5,470.00 | 5,220.00 | 5,330.00 | 5,330.00 | 2,804,900 |
| 2025-08-12 | 5,290.00 | 5,590.00 | 5,290.00 | 5,410.00 | 5,410.00 | 3,771,700 |
| 2025-08-11 | 5,300.00 | 5,310.00 | 5,230.00 | 5,280.00 | 5,280.00 | 3,360,900 |
| 2025-08-08 | 5,230.00 | 5,230.00 | 5,150.00 | 5,220.00 | 5,220.00 | 2,235,900 |
| 2025-08-07 | 5,190.00 | 5,240.00 | 5,120.00 | 5,180.00 | 5,180.00 | 2,651,200 |
| 2025-08-06 | 5,180.00 | 5,230.00 | 5,120.00 | 5,170.00 | 5,170.00 | 1,844,700 |
| 2025-08-05 | 5,350.00 | 5,360.00 | 4,990.00 | 5,150.00 | 5,150.00 | 4,360,000 |
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.