Sao Ta Foods JSC (HOSE:FMC)
Vietnam · Delayed Price · Currency is VND 37,000
0.00 (0.00%)
At close: Aug 29, 2025
Sao Ta Foods JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 20, 2025 | 38,300.00 | 38,300.00 | 37,100.00 | 37,750.00 | 37,750.00 | -1.18% | 139,981 |
| Aug 19, 2025 | 38,000.00 | 38,250.00 | 37,850.00 | 38,200.00 | 38,200.00 | 0.39% | 104,010 |
| Aug 18, 2025 | 38,350.00 | 38,450.00 | 38,050.00 | 38,050.00 | 38,050.00 | -0.65% | 121,362 |
| Aug 15, 2025 | 38,900.00 | 39,200.00 | 38,250.00 | 38,300.00 | 38,300.00 | -1.54% | 171,571 |
| Aug 14, 2025 | 38,900.00 | 39,600.00 | 38,800.00 | 38,900.00 | 38,900.00 | 0.78% | 244,814 |
| Aug 13, 2025 | 39,000.00 | 39,000.00 | 38,300.00 | 38,600.00 | 38,600.00 | -0.77% | 179,538 |
| Aug 12, 2025 | 38,700.00 | 39,250.00 | 38,500.00 | 38,900.00 | 38,900.00 | 1.04% | 269,416 |
| Aug 11, 2025 | 38,950.00 | 38,950.00 | 38,400.00 | 38,500.00 | 38,500.00 | -0.52% | 176,427 |
| Aug 8, 2025 | 39,900.00 | 39,900.00 | 38,300.00 | 38,700.00 | 38,700.00 | -1.78% | 156,127 |
| Aug 7, 2025 | 39,000.00 | 40,150.00 | 39,000.00 | 39,400.00 | 39,400.00 | 2.34% | 395,228 |
| 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 |