Sao Ta Foods JSC (HOSE:FMC)
Vietnam · Delayed Price · Currency is VND 36,400
-50 (-0.14%)
At close: Oct 31, 2025
Sao Ta Foods JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 36,100.00 | 36,500.00 | 36,000.00 | 36,400.00 | 36,400.00 | -0.14% | 43,853 |
| Oct 30, 2025 | 36,400.00 | 36,650.00 | 35,250.00 | 36,450.00 | 36,450.00 | 0.14% | 44,524 |
| Oct 29, 2025 | 36,100.00 | 36,500.00 | 36,000.00 | 36,400.00 | 36,400.00 | 2.10% | 47,360 |
| Oct 28, 2025 | 36,000.00 | 36,000.00 | 35,350.00 | 35,650.00 | 35,650.00 | -0.97% | 23,754 |
| Oct 27, 2025 | 36,000.00 | 36,550.00 | 36,000.00 | 36,000.00 | 36,000.00 | 1.41% | 48,898 |
| Oct 24, 2025 | 35,150.00 | 35,500.00 | 35,150.00 | 35,500.00 | 35,500.00 | 1.00% | 7,014 |
| Oct 23, 2025 | 35,150.00 | 35,700.00 | 35,000.00 | 35,150.00 | 35,150.00 | - | 19,503 |
| Oct 22, 2025 | 35,600.00 | 35,700.00 | 35,150.00 | 35,150.00 | 35,150.00 | -1.26% | 25,494 |
| Oct 21, 2025 | 34,950.00 | 35,800.00 | 34,850.00 | 35,600.00 | 35,600.00 | 2.15% | 65,301 |
| Oct 20, 2025 | 35,700.00 | 36,400.00 | 34,800.00 | 34,850.00 | 34,850.00 | -1.13% | 74,283 |
| Oct 17, 2025 | 35,050.00 | 35,400.00 | 35,050.00 | 35,250.00 | 35,250.00 | 0.57% | 46,791 |
| Oct 16, 2025 | 35,500.00 | 35,500.00 | 35,000.00 | 35,050.00 | 35,050.00 | -1.13% | 38,485 |
| Oct 15, 2025 | 35,850.00 | 35,850.00 | 35,000.00 | 35,450.00 | 35,450.00 | -1.12% | 78,542 |
| Oct 14, 2025 | 36,350.00 | 36,350.00 | 35,750.00 | 35,850.00 | 35,850.00 | -1.10% | 59,034 |
| Oct 13, 2025 | 36,900.00 | 36,900.00 | 36,250.00 | 36,250.00 | 36,250.00 | -1.76% | 50,211 |
| Oct 10, 2025 | 36,500.00 | 37,000.00 | 36,400.00 | 36,900.00 | 36,900.00 | 0.96% | 50,667 |
| Oct 9, 2025 | 36,700.00 | 36,700.00 | 36,500.00 | 36,550.00 | 36,550.00 | 0.14% | 16,375 |
| Oct 8, 2025 | 36,500.00 | 36,800.00 | 36,500.00 | 36,500.00 | 36,500.00 | - | 13,410 |
| Oct 7, 2025 | 36,700.00 | 36,700.00 | 36,500.00 | 36,500.00 | 36,500.00 | -0.54% | 19,415 |
| Oct 6, 2025 | 36,850.00 | 36,900.00 | 36,600.00 | 36,700.00 | 36,700.00 | 0.27% | 44,911 |
| Oct 3, 2025 | 36,500.00 | 36,850.00 | 36,400.00 | 36,600.00 | 36,600.00 | 0.41% | 28,859 |
| Oct 2, 2025 | 36,800.00 | 36,850.00 | 36,450.00 | 36,450.00 | 36,450.00 | -0.95% | 22,400 |
| Oct 1, 2025 | 36,550.00 | 36,850.00 | 36,550.00 | 36,800.00 | 36,800.00 | 0.68% | 16,846 |
| Sep 30, 2025 | 36,850.00 | 36,900.00 | 36,500.00 | 36,550.00 | 36,550.00 | -0.68% | 28,521 |
| Sep 29, 2025 | 37,200.00 | 37,200.00 | 36,750.00 | 36,800.00 | 36,800.00 | -1.08% | 64,269 |
| Sep 26, 2025 | 37,400.00 | 37,400.00 | 37,100.00 | 37,200.00 | 37,200.00 | -0.40% | 64,517 |
| Sep 25, 2025 | 37,400.00 | 37,700.00 | 37,300.00 | 37,350.00 | 37,350.00 | -0.93% | 19,352 |
| Sep 24, 2025 | 37,400.00 | 37,700.00 | 37,050.00 | 37,700.00 | 37,700.00 | 0.53% | 57,869 |
| Sep 23, 2025 | 37,500.00 | 37,800.00 | 37,250.00 | 37,500.00 | 37,500.00 | 0.27% | 42,757 |
| Sep 22, 2025 | 37,800.00 | 37,900.00 | 37,350.00 | 37,400.00 | 37,400.00 | -1.06% | 31,843 |
| Sep 19, 2025 | 37,750.00 | 37,950.00 | 37,350.00 | 37,800.00 | 37,800.00 | - | 23,504 |
| Sep 18, 2025 | 37,800.00 | 38,300.00 | 37,750.00 | 37,800.00 | 37,800.00 | 2.16% | 17,753 |
| Sep 17, 2025 | 39,150.00 | 39,500.00 | 37,000.00 | 37,000.00 | 37,000.00 | -4.76% | 113,586 |
| Sep 16, 2025 | 39,550.00 | 39,550.00 | 38,600.00 | 38,850.00 | 38,850.00 | -1.77% | 79,074 |
| Sep 15, 2025 | 37,850.00 | 39,600.00 | 37,850.00 | 39,550.00 | 39,550.00 | 4.63% | 262,960 |
| Sep 12, 2025 | 37,700.00 | 38,100.00 | 37,650.00 | 37,800.00 | 37,800.00 | 0.67% | 55,447 |
| Sep 11, 2025 | 37,300.00 | 37,750.00 | 37,200.00 | 37,550.00 | 37,550.00 | -0.66% | 110,200 |
| Sep 10, 2025 | 37,700.00 | 37,800.00 | 37,200.00 | 37,800.00 | 37,800.00 | 0.27% | 35,032 |
| Sep 9, 2025 | 37,650.00 | 37,850.00 | 37,300.00 | 37,700.00 | 37,700.00 | 0.13% | 72,186 |
| Sep 8, 2025 | 38,000.00 | 38,100.00 | 37,600.00 | 37,650.00 | 37,650.00 | -0.92% | 50,466 |
| Sep 5, 2025 | 38,800.00 | 39,250.00 | 38,000.00 | 38,000.00 | 38,000.00 | -2.06% | 108,681 |
| Sep 4, 2025 | 37,900.00 | 39,100.00 | 37,900.00 | 38,800.00 | 38,800.00 | 2.92% | 181,372 |
| Sep 3, 2025 | 37,100.00 | 37,800.00 | 37,100.00 | 37,700.00 | 37,700.00 | 1.89% | 129,420 |
| Aug 29, 2025 | 37,050.00 | 37,150.00 | 36,800.00 | 37,000.00 | 37,000.00 | -0.40% | 44,202 |
| Aug 28, 2025 | 36,950.00 | 37,400.00 | 36,800.00 | 37,150.00 | 37,150.00 | 0.54% | 37,853 |
| Aug 27, 2025 | 36,700.00 | 37,000.00 | 36,600.00 | 36,950.00 | 36,950.00 | 0.68% | 45,861 |
| Aug 26, 2025 | 36,500.00 | 36,700.00 | 36,250.00 | 36,700.00 | 36,700.00 | 0.55% | 71,870 |
| Aug 25, 2025 | 37,200.00 | 37,350.00 | 36,500.00 | 36,500.00 | 36,500.00 | -1.35% | 79,858 |
| Aug 22, 2025 | 37,600.00 | 37,600.00 | 36,600.00 | 37,000.00 | 37,000.00 | -1.60% | 86,256 |
| Aug 21, 2025 | 37,750.00 | 37,900.00 | 37,250.00 | 37,600.00 | 37,600.00 | -0.40% | 113,746 |