Sao Ta Foods JSC (HOSE:FMC)
Vietnam · Delayed Price · Currency is VND 43,000
-100 (-0.23%)
At close: Feb 27, 2026
Sao Ta Foods JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 43,000.00 | 43,250.00 | 41,600.00 | 43,000.00 | 43,000.00 | -0.23% | 281,123 |
| Feb 26, 2026 | 43,550.00 | 44,250.00 | 42,100.00 | 43,100.00 | 43,100.00 | -2.71% | 265,952 |
| Feb 25, 2026 | 45,750.00 | 45,750.00 | 43,850.00 | 44,300.00 | 44,300.00 | 0.23% | 244,216 |
| Feb 24, 2026 | 44,200.00 | 44,200.00 | 43,150.00 | 44,200.00 | 44,200.00 | 6.89% | 751,419 |
| Feb 23, 2026 | 41,350.00 | 41,350.00 | 41,350.00 | 41,350.00 | 41,350.00 | 6.99% | 142,735 |
| Feb 13, 2026 | 39,000.00 | 39,000.00 | 38,650.00 | 38,650.00 | 38,650.00 | - | 51,767 |
| Feb 12, 2026 | 38,700.00 | 39,500.00 | 38,650.00 | 38,650.00 | 38,650.00 | - | 86,393 |
| Feb 11, 2026 | 38,800.00 | 38,800.00 | 38,500.00 | 38,650.00 | 38,650.00 | 0.78% | 71,864 |
| Feb 10, 2026 | 38,800.00 | 38,800.00 | 38,100.00 | 38,350.00 | 38,350.00 | 0.66% | 73,784 |
| Feb 9, 2026 | 37,850.00 | 39,500.00 | 37,850.00 | 38,100.00 | 38,100.00 | 0.79% | 149,054 |
| Feb 6, 2026 | 37,850.00 | 37,850.00 | 37,000.00 | 37,800.00 | 37,800.00 | -0.13% | 138,495 |
| Feb 5, 2026 | 37,850.00 | 37,900.00 | 37,500.00 | 37,850.00 | 37,850.00 | 0.13% | 40,878 |
| Feb 4, 2026 | 37,650.00 | 38,550.00 | 37,500.00 | 37,800.00 | 37,800.00 | -0.26% | 87,785 |
| Feb 3, 2026 | 38,000.00 | 38,500.00 | 37,000.00 | 37,900.00 | 37,900.00 | -0.66% | 99,466 |
| Feb 2, 2026 | 37,700.00 | 38,700.00 | 37,350.00 | 38,150.00 | 38,150.00 | 1.33% | 133,395 |
| Jan 30, 2026 | 37,350.00 | 38,050.00 | 37,350.00 | 37,650.00 | 37,650.00 | 0.94% | 42,554 |
| Jan 29, 2026 | 37,550.00 | 37,700.00 | 37,250.00 | 37,300.00 | 37,300.00 | -0.80% | 74,587 |
| Jan 28, 2026 | 37,600.00 | 37,700.00 | 37,100.00 | 37,600.00 | 37,600.00 | 0.13% | 104,220 |
| Jan 27, 2026 | 37,400.00 | 37,700.00 | 37,000.00 | 37,550.00 | 37,550.00 | 0.40% | 84,265 |
| Jan 26, 2026 | 37,700.00 | 37,800.00 | 36,750.00 | 37,400.00 | 37,400.00 | 0.13% | 117,611 |
| Jan 23, 2026 | 38,300.00 | 38,850.00 | 37,000.00 | 37,350.00 | 37,350.00 | -1.71% | 127,886 |
| Jan 22, 2026 | 37,000.00 | 38,000.00 | 37,000.00 | 38,000.00 | 38,000.00 | 2.70% | 212,555 |
| Jan 21, 2026 | 36,200.00 | 37,100.00 | 36,200.00 | 37,000.00 | 37,000.00 | 2.35% | 64,166 |
| Jan 20, 2026 | 37,200.00 | 37,200.00 | 36,150.00 | 36,150.00 | 36,150.00 | -1.23% | 97,372 |
| Jan 19, 2026 | 36,600.00 | 37,250.00 | 36,600.00 | 36,600.00 | 36,600.00 | - | 87,843 |
| Jan 16, 2026 | 36,400.00 | 36,750.00 | 36,400.00 | 36,600.00 | 36,600.00 | 0.41% | 66,181 |
| Jan 15, 2026 | 36,400.00 | 36,700.00 | 36,250.00 | 36,450.00 | 36,450.00 | 0.14% | 22,697 |
| Jan 14, 2026 | 36,200.00 | 36,600.00 | 36,200.00 | 36,400.00 | 36,400.00 | 0.14% | 26,512 |
| Jan 13, 2026 | 36,250.00 | 36,500.00 | 36,250.00 | 36,350.00 | 36,350.00 | 0.41% | 32,326 |
| Jan 12, 2026 | 35,900.00 | 36,250.00 | 35,900.00 | 36,200.00 | 36,200.00 | 0.84% | 39,611 |
| Jan 9, 2026 | 36,200.00 | 36,200.00 | 35,850.00 | 35,900.00 | 35,900.00 | - | 11,403 |
| Jan 8, 2026 | 36,200.00 | 36,400.00 | 35,900.00 | 35,900.00 | 35,900.00 | -0.83% | 24,634 |
| Jan 7, 2026 | 36,500.00 | 36,500.00 | 36,200.00 | 36,200.00 | 36,200.00 | 0.28% | 23,562 |
| Jan 6, 2026 | 35,900.00 | 36,100.00 | 35,900.00 | 36,100.00 | 36,100.00 | 0.84% | 42,855 |
| Jan 5, 2026 | 35,200.00 | 36,150.00 | 35,200.00 | 35,800.00 | 35,800.00 | 1.70% | 46,598 |
| Dec 31, 2025 | 35,000.00 | 35,550.00 | 34,950.00 | 35,200.00 | 35,200.00 | 0.72% | 30,104 |
| Dec 30, 2025 | 35,100.00 | 35,350.00 | 34,900.00 | 34,950.00 | 34,950.00 | -0.43% | 22,225 |
| Dec 29, 2025 | 34,800.00 | 35,300.00 | 34,800.00 | 35,100.00 | 35,100.00 | 0.86% | 3,867 |
| Dec 26, 2025 | 35,100.00 | 35,100.00 | 34,700.00 | 34,800.00 | 34,800.00 | -0.85% | 22,201 |
| Dec 25, 2025 | 35,000.00 | 35,100.00 | 34,900.00 | 35,100.00 | 35,100.00 | 0.14% | 15,702 |
| Dec 24, 2025 | 34,900.00 | 35,250.00 | 34,900.00 | 35,050.00 | 35,050.00 | - | 6,355 |
| Dec 23, 2025 | 35,300.00 | 35,300.00 | 35,050.00 | 35,050.00 | 35,050.00 | -0.71% | 42,250 |
| Dec 22, 2025 | 35,400.00 | 35,400.00 | 35,250.00 | 35,300.00 | 35,300.00 | -0.28% | 29,676 |
| Dec 19, 2025 | 35,500.00 | 35,750.00 | 35,100.00 | 35,400.00 | 35,400.00 | -0.28% | 8,122 |
| Dec 18, 2025 | 35,350.00 | 35,800.00 | 35,350.00 | 35,500.00 | 35,500.00 | - | 1,404 |
| Dec 17, 2025 | 35,900.00 | 35,900.00 | 35,500.00 | 35,500.00 | 35,500.00 | -0.84% | 10,715 |
| Dec 16, 2025 | 35,500.00 | 35,800.00 | 35,300.00 | 35,800.00 | 35,800.00 | 0.85% | 6,804 |
| Dec 15, 2025 | 35,500.00 | 35,700.00 | 35,450.00 | 35,500.00 | 35,500.00 | - | 12,937 |
| Dec 12, 2025 | 35,750.00 | 35,750.00 | 35,500.00 | 35,500.00 | 35,500.00 | -0.84% | 33,019 |
| Dec 11, 2025 | 35,850.00 | 35,900.00 | 35,700.00 | 35,800.00 | 35,800.00 | -0.14% | 2,358 |