Sao Ta Foods JSC (HOSE:FMC)
Vietnam · Delayed Price · Currency is VND 38,500
+800 (2.12%)
At close: Aug 6, 2025
Stronghold Digital Mining Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 37,700.00 | 39,200.00 | 37,700.00 | 38,500.00 | 38,500.00 | 2.12% | 188,809 |
| Aug 5, 2025 | 37,950.00 | 38,000.00 | 37,650.00 | 37,700.00 | 37,700.00 | -0.53% | 319,730 |
| Aug 4, 2025 | 37,750.00 | 38,000.00 | 37,550.00 | 37,900.00 | 37,900.00 | 0.40% | 204,779 |
| Aug 1, 2025 | 38,000.00 | 38,000.00 | 37,550.00 | 37,750.00 | 37,750.00 | -0.40% | 44,732 |
| Jul 31, 2025 | 38,250.00 | 38,250.00 | 37,600.00 | 37,900.00 | 37,900.00 | 1.20% | 59,609 |
| Jul 30, 2025 | 37,500.00 | 38,350.00 | 37,300.00 | 37,450.00 | 37,450.00 | 0.81% | 148,557 |
| Jul 29, 2025 | 38,600.00 | 38,650.00 | 36,800.00 | 37,150.00 | 37,150.00 | -3.76% | 228,968 |
| Jul 28, 2025 | 38,500.00 | 38,650.00 | 38,400.00 | 38,600.00 | 38,600.00 | 0.78% | 236,503 |
| Jul 25, 2025 | 38,500.00 | 38,850.00 | 38,300.00 | 38,300.00 | 38,300.00 | -0.26% | 346,277 |
| Jul 24, 2025 | 38,600.00 | 38,950.00 | 38,350.00 | 38,400.00 | 38,400.00 | -0.26% | 218,044 |
| Jul 23, 2025 | 38,500.00 | 39,500.00 | 38,200.00 | 38,500.00 | 38,500.00 | 0.39% | 286,631 |
| Jul 22, 2025 | 38,150.00 | 38,750.00 | 38,150.00 | 38,350.00 | 38,350.00 | 0.52% | 83,521 |
| Jul 21, 2025 | 38,100.00 | 38,550.00 | 38,100.00 | 38,150.00 | 38,150.00 | -0.13% | 97,612 |
| Jul 18, 2025 | 38,300.00 | 38,500.00 | 38,000.00 | 38,200.00 | 38,200.00 | -0.13% | 180,234 |
| Jul 17, 2025 | 38,100.00 | 38,450.00 | 38,100.00 | 38,250.00 | 38,250.00 | 0.39% | 102,333 |
| Jul 16, 2025 | 38,050.00 | 38,400.00 | 37,950.00 | 38,100.00 | 38,100.00 | - | 103,281 |
| Jul 15, 2025 | 38,200.00 | 38,350.00 | 38,000.00 | 38,100.00 | 38,100.00 | -0.52% | 200,199 |
| Jul 14, 2025 | 38,450.00 | 38,450.00 | 38,100.00 | 38,300.00 | 38,300.00 | -0.39% | 82,071 |
| Jul 11, 2025 | 38,450.00 | 38,800.00 | 38,200.00 | 38,450.00 | 38,450.00 | - | 108,408 |
| Jul 10, 2025 | 38,150.00 | 38,650.00 | 38,150.00 | 38,450.00 | 38,450.00 | - | 82,288 |
| Jul 9, 2025 | 38,150.00 | 38,950.00 | 38,000.00 | 38,450.00 | 38,450.00 | 1.18% | 88,615 |
| Jul 8, 2025 | 37,950.00 | 39,050.00 | 37,850.00 | 38,000.00 | 38,000.00 | 0.80% | 171,957 |
| Jul 7, 2025 | 38,300.00 | 38,500.00 | 37,500.00 | 37,700.00 | 37,700.00 | -1.44% | 231,813 |
| Jul 4, 2025 | 38,100.00 | 38,550.00 | 38,100.00 | 38,250.00 | 38,250.00 | -0.65% | 136,898 |
| Jul 3, 2025 | 40,200.00 | 40,300.00 | 38,400.00 | 38,500.00 | 38,500.00 | 0.26% | 411,261 |
| Jul 2, 2025 | 37,150.00 | 39,350.00 | 37,150.00 | 38,400.00 | 38,400.00 | 3.36% | 284,510 |
| Jul 1, 2025 | 37,750.00 | 37,750.00 | 37,000.00 | 37,150.00 | 37,150.00 | -1.85% | 48,850 |
| Jun 30, 2025 | 37,000.00 | 38,000.00 | 37,000.00 | 37,850.00 | 37,850.00 | 2.30% | 92,607 |
| Jun 27, 2025 | 36,950.00 | 37,800.00 | 36,500.00 | 37,000.00 | 37,000.00 | 1.79% | 98,580 |
| Jun 26, 2025 | 36,700.00 | 37,100.00 | 36,200.00 | 36,350.00 | 36,350.00 | -1.09% | 75,407 |
| Jun 25, 2025 | 37,250.00 | 37,250.00 | 36,750.00 | 36,750.00 | 36,750.00 | -1.21% | 35,253 |
| Jun 24, 2025 | 37,300.00 | 37,900.00 | 37,200.00 | 37,200.00 | 37,200.00 | -0.80% | 48,700 |
| Jun 23, 2025 | 37,000.00 | 37,500.00 | 37,000.00 | 37,500.00 | 37,500.00 | 1.90% | 74,431 |
| Jun 20, 2025 | 36,000.00 | 37,750.00 | 35,900.00 | 36,800.00 | 36,800.00 | 2.22% | 106,204 |
| Jun 19, 2025 | 36,000.00 | 36,150.00 | 35,800.00 | 36,000.00 | 36,000.00 | - | 35,605 |
| Jun 18, 2025 | 36,050.00 | 36,450.00 | 35,900.00 | 36,000.00 | 36,000.00 | -0.14% | 61,811 |
| Jun 17, 2025 | 36,100.00 | 36,400.00 | 36,000.00 | 36,050.00 | 36,050.00 | 0.14% | 30,911 |
| Jun 16, 2025 | 35,600.00 | 36,400.00 | 35,600.00 | 36,000.00 | 36,000.00 | 1.27% | 50,271 |
| Jun 13, 2025 | 35,500.00 | 35,600.00 | 35,200.00 | 35,550.00 | 35,550.00 | -0.14% | 116,216 |
| Jun 12, 2025 | 35,500.00 | 36,000.00 | 35,500.00 | 35,600.00 | 35,600.00 | -0.14% | 19,665 |
| Jun 11, 2025 | 35,300.00 | 35,950.00 | 35,300.00 | 35,650.00 | 35,650.00 | 0.99% | 35,199 |
| Jun 10, 2025 | 35,450.00 | 35,500.00 | 35,100.00 | 35,300.00 | 35,300.00 | -0.56% | 59,563 |
| Jun 9, 2025 | 37,000.00 | 37,000.00 | 35,400.00 | 35,500.00 | 35,500.00 | -5.84% | 225,162 |
| Jun 6, 2025 | 37,950.00 | 38,100.00 | 37,600.00 | 37,700.00 | 37,700.00 | -0.13% | 74,528 |
| Jun 5, 2025 | 37,650.00 | 38,000.00 | 37,550.00 | 37,750.00 | 37,750.00 | 0.13% | 88,222 |
| Jun 4, 2025 | 37,700.00 | 38,100.00 | 37,600.00 | 37,700.00 | 37,700.00 | 0.13% | 123,015 |
| Jun 3, 2025 | 37,800.00 | 37,900.00 | 37,550.00 | 37,650.00 | 37,650.00 | -0.40% | 44,530 |
| Jun 2, 2025 | 37,250.00 | 37,900.00 | 37,250.00 | 37,800.00 | 37,800.00 | - | 62,576 |
| May 30, 2025 | 38,300.00 | 38,300.00 | 37,550.00 | 37,800.00 | 37,800.00 | -1.82% | 185,620 |
| May 29, 2025 | 38,050.00 | 38,850.00 | 38,050.00 | 38,500.00 | 38,500.00 | 1.32% | 104,071 |