FIT INVEST JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5,180.00 | 5,390.00 | 5,170.00 | 5,280.00 | 5,280.00 | 2,710,400 |
| 2025-08-01 | 5,050.00 | 5,350.00 | 4,960.00 | 5,200.00 | 5,200.00 | 4,171,400 |
| 2025-07-31 | 5,060.00 | 5,110.00 | 4,930.00 | 5,000.00 | 5,000.00 | 2,817,000 |
| 2025-07-30 | 5,000.00 | 5,090.00 | 4,900.00 | 5,040.00 | 5,040.00 | 2,811,100 |
| 2025-07-29 | 5,410.00 | 5,430.00 | 4,960.00 | 4,960.00 | 4,960.00 | 6,268,700 |
| 2025-07-28 | 5,320.00 | 5,450.00 | 5,220.00 | 5,330.00 | 5,330.00 | 7,040,300 |
| 2025-07-25 | 5,350.00 | 5,500.00 | 5,240.00 | 5,240.00 | 5,240.00 | 3,912,000 |
| 2025-07-24 | 5,040.00 | 5,260.00 | 5,040.00 | 5,260.00 | 5,260.00 | 8,041,600 |
| 2025-07-23 | 4,880.00 | 4,940.00 | 4,820.00 | 4,920.00 | 4,920.00 | 2,407,200 |
| 2025-07-22 | 4,810.00 | 4,920.00 | 4,760.00 | 4,870.00 | 4,870.00 | 1,708,400 |
| 2025-07-21 | 4,850.00 | 4,990.00 | 4,810.00 | 4,820.00 | 4,820.00 | 1,981,600 |
| 2025-07-18 | 4,930.00 | 4,990.00 | 4,810.00 | 4,820.00 | 4,820.00 | 2,857,300 |
| 2025-07-17 | 5,030.00 | 5,140.00 | 4,860.00 | 4,890.00 | 4,890.00 | 3,197,600 |
| 2025-07-16 | 5,180.00 | 5,220.00 | 4,980.00 | 5,000.00 | 5,000.00 | 5,035,400 |
| 2025-07-15 | 4,670.00 | 4,960.00 | 4,650.00 | 4,960.00 | 4,960.00 | 2,861,200 |
| 2025-07-14 | 4,600.00 | 4,670.00 | 4,560.00 | 4,640.00 | 4,640.00 | 1,797,000 |
| 2025-07-11 | 4,610.00 | 4,680.00 | 4,560.00 | 4,590.00 | 4,590.00 | 1,497,400 |
| 2025-07-10 | 4,580.00 | 4,730.00 | 4,560.00 | 4,560.00 | 4,560.00 | 2,387,800 |
| 2025-07-09 | 4,610.00 | 4,630.00 | 4,540.00 | 4,560.00 | 4,560.00 | 2,066,800 |
| 2025-07-08 | 4,400.00 | 4,640.00 | 4,390.00 | 4,560.00 | 4,560.00 | 3,148,500 |
| 2025-07-07 | 4,420.00 | 4,450.00 | 4,370.00 | 4,390.00 | 4,390.00 | 808,000 |
| 2025-07-04 | 4,390.00 | 4,440.00 | 4,370.00 | 4,370.00 | 4,370.00 | 511,400 |
| 2025-07-03 | 4,440.00 | 4,480.00 | 4,130.00 | 4,340.00 | 4,340.00 | 1,439,300 |
| 2025-07-02 | 4,430.00 | 4,440.00 | 4,380.00 | 4,440.00 | 4,440.00 | 387,500 |
| 2025-07-01 | 4,360.00 | 4,400.00 | 4,330.00 | 4,400.00 | 4,400.00 | 821,600 |
| 2025-06-30 | 4,360.00 | 4,420.00 | 4,350.00 | 4,370.00 | 4,370.00 | 561,100 |
| 2025-06-27 | 4,380.00 | 4,430.00 | 4,370.00 | 4,370.00 | 4,370.00 | 597,500 |
| 2025-06-26 | 4,390.00 | 4,420.00 | 4,350.00 | 4,380.00 | 4,380.00 | 713,300 |
| 2025-06-25 | 4,420.00 | 4,470.00 | 4,410.00 | 4,410.00 | 4,410.00 | 661,700 |
| 2025-06-24 | 4,420.00 | 4,490.00 | 4,400.00 | 4,420.00 | 4,420.00 | 574,800 |
| 2025-06-23 | 4,440.00 | 4,450.00 | 4,380.00 | 4,400.00 | 4,400.00 | 735,000 |
| 2025-06-20 | 4,480.00 | 4,510.00 | 4,450.00 | 4,450.00 | 4,450.00 | 416,000 |
| 2025-06-19 | 4,500.00 | 4,550.00 | 4,470.00 | 4,480.00 | 4,480.00 | 832,600 |
| 2025-06-18 | 4,560.00 | 4,580.00 | 4,500.00 | 4,500.00 | 4,500.00 | 1,353,700 |
| 2025-06-17 | 4,650.00 | 4,670.00 | 4,510.00 | 4,530.00 | 4,530.00 | 1,012,500 |
| 2025-06-16 | 4,420.00 | 4,700.00 | 4,380.00 | 4,580.00 | 4,580.00 | 1,394,300 |
| 2025-06-13 | 4,430.00 | 4,460.00 | 4,340.00 | 4,430.00 | 4,430.00 | 1,734,600 |
| 2025-06-12 | 4,420.00 | 4,490.00 | 4,420.00 | 4,460.00 | 4,460.00 | 703,800 |
| 2025-06-11 | 4,410.00 | 4,450.00 | 4,400.00 | 4,440.00 | 4,440.00 | 518,900 |
| 2025-06-10 | 4,420.00 | 4,470.00 | 4,390.00 | 4,400.00 | 4,400.00 | 865,500 |
| 2025-06-09 | 4,510.00 | 4,520.00 | 4,400.00 | 4,410.00 | 4,410.00 | 1,192,300 |
| 2025-06-06 | 4,590.00 | 4,660.00 | 4,500.00 | 4,510.00 | 4,510.00 | 1,733,900 |
| 2025-06-05 | 4,640.00 | 4,700.00 | 4,530.00 | 4,590.00 | 4,590.00 | 1,195,700 |
| 2025-06-04 | 4,510.00 | 4,750.00 | 4,510.00 | 4,600.00 | 4,600.00 | 2,609,100 |
| 2025-06-03 | 4,570.00 | 4,570.00 | 4,470.00 | 4,510.00 | 4,510.00 | 1,227,100 |
| 2025-06-02 | 4,460.00 | 4,560.00 | 4,430.00 | 4,500.00 | 4,500.00 | 1,033,000 |
| 2025-05-30 | 4,580.00 | 4,580.00 | 4,420.00 | 4,460.00 | 4,460.00 | 1,861,600 |
| 2025-05-29 | 4,510.00 | 4,590.00 | 4,480.00 | 4,550.00 | 4,550.00 | 1,737,900 |
| 2025-05-28 | 4,440.00 | 4,590.00 | 4,430.00 | 4,500.00 | 4,500.00 | 1,881,600 |
| 2025-05-27 | 4,420.00 | 4,450.00 | 4,380.00 | 4,390.00 | 4,390.00 | 1,164,600 |
| 2025-05-26 | 4,430.00 | 4,430.00 | 4,260.00 | 4,410.00 | 4,410.00 | 949,000 |
| 2025-05-23 | 4,400.00 | 4,410.00 | 4,370.00 | 4,400.00 | 4,400.00 | 793,000 |
| 2025-05-22 | 4,480.00 | 4,480.00 | 4,380.00 | 4,400.00 | 4,400.00 | 1,777,200 |
| 2025-05-21 | 4,580.00 | 4,580.00 | 4,440.00 | 4,490.00 | 4,490.00 | 1,315,400 |
| 2025-05-20 | 4,440.00 | 4,650.00 | 4,400.00 | 4,490.00 | 4,490.00 | 1,963,200 |
| 2025-05-19 | 4,440.00 | 4,440.00 | 4,350.00 | 4,400.00 | 4,400.00 | 992,800 |
| 2025-05-16 | 4,380.00 | 4,490.00 | 4,370.00 | 4,400.00 | 4,400.00 | 1,366,100 |
| 2025-05-15 | 4,440.00 | 4,440.00 | 4,340.00 | 4,360.00 | 4,360.00 | 970,600 |
| 2025-05-14 | 4,420.00 | 4,470.00 | 4,390.00 | 4,410.00 | 4,410.00 | 1,033,300 |
| 2025-05-13 | 4,400.00 | 4,480.00 | 4,380.00 | 4,410.00 | 4,410.00 | 1,041,400 |
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.