Australia markets closed

F.I.T Group Joint Stock Company (FIT.VN)

HOSE - HOSE Delayed price. Currency in USD
Add to watchlist
4,570.00-40.00 (-0.87%)
At close: 02:45PM ICT
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
21 June 20244,620.004,620.004,560.004,570.004,570.00728,800
20 June 20244,600.004,640.004,590.004,610.004,610.00613,300
19 June 20244,690.004,690.004,600.004,630.004,630.00807,500
18 June 20244,680.004,700.004,650.004,650.004,650.00616,700
17 June 20244,730.004,790.004,650.004,680.004,680.00704,300
14 June 20244,720.004,870.004,710.004,720.004,720.002,015,800
13 June 20244,760.004,770.004,710.004,710.004,710.00562,500
12 June 20244,680.004,700.004,660.004,700.004,700.00587,600
11 June 20244,740.004,740.004,650.004,670.004,670.00741,900
10 June 20244,740.004,740.004,690.004,690.004,690.001,054,000
07 June 20244,740.004,760.004,700.004,700.004,700.00906,000
06 June 20244,730.004,780.004,710.004,740.004,740.00755,600
05 June 20244,780.004,810.004,720.004,720.004,720.001,060,400
04 June 20244,830.004,840.004,740.004,780.004,780.001,076,200
03 June 20244,800.004,870.004,750.004,780.004,780.001,156,100
31 May 20244,800.004,850.004,730.004,750.004,750.00856,900
30 May 20244,800.004,910.004,740.004,800.004,800.001,543,100
29 May 20244,690.004,910.004,690.004,800.004,800.001,772,000
28 May 20244,650.004,730.004,630.004,690.004,690.00662,200
27 May 20244,620.004,690.004,580.004,640.004,640.00783,400
24 May 20244,820.004,820.004,600.004,620.004,620.001,807,300
23 May 20244,850.004,900.004,790.004,870.004,870.001,601,400
22 May 20244,780.004,940.004,740.004,880.004,880.002,967,000
21 May 20244,670.004,780.004,670.004,750.004,750.001,983,700
20 May 20244,670.004,730.004,650.004,670.004,670.001,045,500
17 May 20244,620.004,650.004,580.004,630.004,630.00537,200
16 May 20244,620.004,670.004,580.004,620.004,620.00581,400
15 May 20244,630.004,640.004,590.004,620.004,620.00878,900
14 May 20244,660.004,720.004,590.004,600.004,600.00746,300
13 May 20244,590.004,730.004,560.004,650.004,650.001,193,600
10 May 20244,500.004,620.004,500.004,540.004,540.001,237,900
09 May 20244,500.004,500.004,470.004,490.004,490.00575,800
08 May 20244,490.004,500.004,440.004,480.004,480.00457,700
07 May 20244,470.004,500.004,450.004,480.004,480.00544,600
06 May 20244,460.004,490.004,450.004,470.004,470.00625,300
03 May 20244,440.004,520.004,430.004,450.004,450.00828,100
02 May 20244,470.004,470.004,400.004,430.004,430.00346,100
01 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 20244,390.004,490.004,380.004,430.004,430.00812,900
25 Apr 20244,400.004,400.004,350.004,390.004,390.00332,600
24 Apr 20244,310.004,400.004,310.004,390.004,390.00757,900
23 Apr 20244,320.004,400.004,300.004,310.004,310.001,042,300
22 Apr 20244,290.004,370.004,290.004,320.004,320.00558,100
19 Apr 20244,380.004,380.004,210.004,300.004,300.00926,700
18 Apr 2024------
17 Apr 20244,310.004,420.004,300.004,370.004,370.00936,200
16 Apr 20244,400.004,450.004,170.004,310.004,310.002,464,200
15 Apr 20244,690.004,700.004,380.004,380.004,380.002,671,200
12 Apr 20244,720.004,760.004,670.004,700.004,700.00694,600
11 Apr 20244,590.004,810.004,550.004,720.004,720.001,548,800
10 Apr 20244,660.004,680.004,600.004,620.004,620.00935,400
09 Apr 20244,550.004,640.004,540.004,640.004,640.00713,800
08 Apr 20244,600.004,650.004,570.004,570.004,570.001,482,900
05 Apr 20244,680.004,680.004,600.004,630.004,630.001,513,700
04 Apr 20244,760.004,800.004,680.004,680.004,680.001,796,600
03 Apr 20244,830.004,840.004,740.004,780.004,780.002,848,900
02 Apr 20244,920.004,920.004,810.004,850.004,850.001,120,200
01 Apr 20244,910.004,930.004,850.004,880.004,880.001,663,500
29 Mar 20244,980.005,010.004,910.004,930.004,930.001,460,600
28 Mar 20245,030.005,060.004,940.004,970.004,970.001,244,400
27 Mar 20244,970.005,030.004,950.005,000.005,000.001,823,800
26 Mar 20244,880.004,990.004,860.004,950.004,950.001,037,400
25 Mar 20244,900.004,960.004,880.004,890.004,890.002,011,100
22 Mar 20244,970.005,020.004,920.004,930.004,930.001,607,400
21 Mar 20244,880.004,980.004,880.004,970.004,970.002,282,500
20 Mar 20244,830.004,880.004,800.004,870.004,870.00895,000
19 Mar 20244,880.004,880.004,820.004,830.004,830.00825,800
18 Mar 20244,900.004,960.004,700.004,830.004,830.002,856,900
15 Mar 20244,810.004,870.004,800.004,830.004,830.001,297,300
14 Mar 20244,900.004,920.004,810.004,840.004,840.001,506,800
13 Mar 20244,780.004,870.004,780.004,860.004,860.00914,500
12 Mar 20244,820.004,850.004,760.004,780.004,780.001,767,200
11 Mar 20244,940.004,970.004,820.004,820.004,820.001,609,900
08 Mar 20244,960.005,050.004,920.004,940.004,940.001,879,000
07 Mar 20244,960.004,970.004,920.004,950.004,950.001,378,700
06 Mar 20245,100.005,110.004,930.004,960.004,960.002,831,200
05 Mar 20245,100.005,140.005,000.005,070.005,070.002,018,300
04 Mar 20245,030.005,060.004,980.005,040.005,040.002,626,400
01 Mar 20244,940.005,000.004,910.004,970.004,970.001,297,100
29 Feb 20245,020.005,020.004,910.004,940.004,940.001,781,800
28 Feb 20244,910.005,060.004,880.005,010.005,010.002,132,200
27 Feb 20244,960.004,960.004,860.004,900.004,900.002,770,600
26 Feb 20245,000.005,080.004,850.004,920.004,920.003,608,400
23 Feb 20245,180.005,230.004,960.005,000.005,000.004,856,400
22 Feb 20244,780.005,080.004,780.005,080.005,080.008,805,000
21 Feb 20244,770.004,810.004,720.004,750.004,750.001,801,400
20 Feb 20244,850.004,850.004,730.004,760.004,760.002,537,500
19 Feb 20244,670.004,870.004,670.004,830.004,830.003,289,100
16 Feb 20244,580.004,690.004,580.004,660.004,660.002,281,900
15 Feb 20244,570.004,600.004,560.004,580.004,580.001,000,400
14 Feb 2024------
13 Feb 2024------
12 Feb 2024------
09 Feb 2024------
08 Feb 2024------
07 Feb 20244,540.004,580.004,510.004,560.004,560.00742,400
06 Feb 20244,450.004,560.004,450.004,540.004,540.001,299,700
05 Feb 20244,550.004,550.004,400.004,480.004,480.001,384,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...