HOSE · FIT · stock
F.I.T Group Joint Stock Company (FIT) stock price history
Every HOSE trading session of F.I.T Group Joint Stock Company from Jul 26, 2013 to Sep 29, 2026: 3,282 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FIT adjusted close, 2013 to 2026
- ₫20,100
- All time high, 2021
- ₫6,010
- 52 week high, ₫2,800 low
- 3,282
- Daily sessions since 2013
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
FIT key facts
- F.I.T Group Joint Stock Company (FIT) closed at ₫2,940 on Sep 29, 2026 on HOSE.
- FIT's all time high close is ₫20,100, set on Jan 19, 2021; its all time low close is ₫2,220 on Jan 3, 2019.
- FIT's 52 week range is ₫2,800 to ₫6,010.
- FIT returned -39.9% over the year to Sep 29, 2026 and -75.3% over five years.
- Over ten years FIT returned -36%, -4.3% a year compounded.
- FIT's deepest drawdown was -86.2% from Nov 17, 2014 to Jan 3, 2019.
- DataCedar holds 3,282 daily sessions of FIT history from Jul 26, 2013 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
FIT price chart, 2013 to 2026
FIT returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.5% |
| 3 months | -20.8% |
| 6 months | -31.6% |
| Year to date | -37.3% |
| 1 year | -39.9% |
| 3 years | -42.4% |
| 5 years | -75.3% |
| 10 years | -35.7% |
| Since Jul 26, 2013 | -25.6% |
| Compound annual growth, 13.2 years | -2.2% |
FIT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫20,100 on Jan 19, 2021
- All time low close
- ₫2,220 on Jan 3, 2019
- 52 week high
- ₫6,010 on Dec 10, 2025
- 52 week low
- ₫2,800 on Sep 29, 2026
- Deepest drawdown
- -86.2% from Nov 17, 2014 to Jan 3, 2019, recovered Jan 7, 2021
- Best single session
- +10.1% on Sep 24, 2013
- Worst single session
- -10.0% on Dec 29, 2014
- Volatility, 1 year annualised
- 28.5%
- Sessions closing higher, 1 year
- 36%
- Best calendar year
- 2019, +294%
- Worst calendar year
- 2022, -77%
FIT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Jul 26, 2013; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫4,690 | ₫5,150 | ₫2,800 | ₫2,940 | -37.3% | 77.1M | 181 |
| 2025 | ₫4,220 | ₫6,010 | ₫3,840 | ₫4,690 | +11.1% | 372.6M | 249 |
| 2024 | ₫4,550 | ₫5,230 | ₫4,050 | ₫4,220 | -6.0% | 238.9M | 250 |
| 2023 | ₫3,550 | ₫7,100 | ₫3,550 | ₫4,490 | +26.5% | 744.1M | 249 |
| 2022 | ₫15,250 | ₫16,080 | ₫2,830 | ₫3,550 | -76.6% | 674.1M | 249 |
| 2021 | ₫14,330 | ₫20,520 | ₫8,870 | ₫15,200 | +7.1% | 2B | 250 |
| 2020 | ₫9,330 | ₫14,190 | ₫4,290 | ₫14,190 | +52.1% | 303M | 252 |
| 2019 | ₫2,370 | ₫10,260 | ₫2,130 | ₫9,330 | +293.7% | 155.1M | 250 |
| 2018 | ₫7,810 | ₫7,990 | ₫2,270 | ₫2,370 | -69.7% | 185.3M | 248 |
| 2017 | ₫4,130 | ₫12,340 | ₫3,540 | ₫7,810 | +88.6% | 935.2M | 250 |
| 2016 | ₫7,870 | ₫8,130 | ₫3,950 | ₫4,140 | -46.9% | 507.5M | 251 |
| 2015 | ₫12,590 | ₫14,800 | ₫7,700 | ₫7,790 | -32.3% | 836.3M | 244 |
| 2014 | ₫5,490 | ₫16,540 | ₫4,780 | ₫11,510 | +109.7% | 511.1M | 247 |
| 2013 | ₫3,540 | ₫6,960 | ₫3,500 | ₫5,490 | n/a | 113.8M | 112 |
FIT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫2,940 | -4.5% |
| August 2026 | ₫3,080 | +2.7% |
| July 2026 | ₫3,000 | -20.0% |
| June 2026 | ₫3,750 | -2.6% |
| May 2026 | ₫3,850 | -7.5% |
| April 2026 | ₫4,160 | -2.6% |
| March 2026 | ₫4,270 | -9.0% |
| February 2026 | ₫4,690 | -0.6% |
| January 2026 | ₫4,720 | +0.6% |
| December 2025 | ₫4,690 | -1.9% |
| November 2025 | ₫4,780 | +1.7% |
| October 2025 | ₫4,700 | -3.5% |
About the FIT data
Daily bars. 3,282 sessions from Jul 26, 2013 to Sep 29, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 26, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FIT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- FCM Phan Vu Ha Nam Concrete Joint Stock Company
- FCN Fecon Corporation
- FDC Foreign Trade Development and Investment Corporation of Ho Chi Minh City
- FIR First Real Joint Stock Company
- FMC Sao Ta Foods Joint Stock Company
- FPT FPT Corporation
- FRT FPT Digital Retail Joint Stock Company
- FTS FPT Securities Joint Stock Company
Common questions
FIT share price history
