Sao Ta Foods JSC (HOSE:FMC)
Vietnam · Delayed Price · Currency is VND 34,500
-500 (-1.43%)
At close: Oct 14, 2026
Sao Ta Foods JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 35,000.00 | 35,000.00 | 34,500.00 | 34,500.00 | 34,500.00 | -1.43% | 15,954 |
| Oct 13, 2026 | 35,450.00 | 35,500.00 | 34,600.00 | 35,000.00 | 35,000.00 | -1.27% | 34,081 |
| Oct 12, 2026 | 35,450.00 | 35,600.00 | 35,250.00 | 35,450.00 | 35,450.00 | - | 32,601 |
| Oct 9, 2026 | 36,000.00 | 36,450.00 | 35,150.00 | 35,450.00 | 35,450.00 | - | 47,915 |
| Oct 8, 2026 | 34,450.00 | 35,450.00 | 34,000.00 | 35,450.00 | 35,450.00 | 6.94% | 355,301 |
| Oct 7, 2026 | 33,300.00 | 33,300.00 | 32,900.00 | 33,150.00 | 33,150.00 | -0.15% | 24,437 |
| Oct 6, 2026 | 33,150.00 | 33,850.00 | 32,800.00 | 33,200.00 | 33,200.00 | 0.15% | 26,933 |
| Oct 5, 2026 | 32,850.00 | 35,000.00 | 32,850.00 | 33,150.00 | 33,150.00 | 1.07% | 35,798 |
| Oct 2, 2026 | 33,200.00 | 34,500.00 | 32,800.00 | 32,800.00 | 32,800.00 | 0.15% | 72,557 |
| Oct 1, 2026 | 33,000.00 | 33,000.00 | 32,750.00 | 32,750.00 | 32,750.00 | -0.76% | 6,413 |
| Sep 30, 2026 | 33,100.00 | 33,100.00 | 32,900.00 | 33,000.00 | 33,000.00 | - | 10,402 |
| Sep 29, 2026 | 32,850.00 | 33,000.00 | 32,800.00 | 33,000.00 | 33,000.00 | 0.46% | 6,691 |
| Sep 28, 2026 | 32,800.00 | 32,900.00 | 32,750.00 | 32,850.00 | 32,850.00 | 0.15% | 6,200 |
| Sep 25, 2026 | 32,850.00 | 33,000.00 | 32,800.00 | 32,800.00 | 32,800.00 | -0.15% | 12,816 |
| Sep 24, 2026 | 32,900.00 | 32,900.00 | 32,850.00 | 32,850.00 | 32,850.00 | -0.15% | 12,119 |
| Sep 23, 2026 | 32,700.00 | 33,000.00 | 32,700.00 | 32,900.00 | 32,900.00 | 0.92% | 2,118 |
| Sep 22, 2026 | 32,400.00 | 33,200.00 | 32,400.00 | 32,600.00 | 32,600.00 | 0.62% | 2,265 |
| Sep 21, 2026 | 32,400.00 | 32,600.00 | 32,300.00 | 32,400.00 | 32,400.00 | -1.22% | 13,440 |
| Sep 18, 2026 | 32,900.00 | 32,950.00 | 32,800.00 | 32,800.00 | 32,800.00 | -0.30% | 10,405 |
| Sep 17, 2026 | 33,000.00 | 33,250.00 | 32,900.00 | 32,900.00 | 32,900.00 | -1.05% | 13,258 |
| Sep 16, 2026 | 33,300.00 | 33,300.00 | 33,000.00 | 33,250.00 | 33,250.00 | -0.60% | 6,213 |
| Sep 15, 2026 | 33,000.00 | 33,500.00 | 33,000.00 | 33,450.00 | 33,450.00 | 1.06% | 3,600 |
| Sep 14, 2026 | 33,000.00 | 33,700.00 | 33,000.00 | 33,100.00 | 33,100.00 | -1.05% | 2,747 |
| Sep 11, 2026 | 33,300.00 | 33,500.00 | 32,600.00 | 33,450.00 | 33,450.00 | 0.45% | 24,261 |
| Sep 10, 2026 | 33,400.00 | 33,400.00 | 33,250.00 | 33,300.00 | 33,300.00 | -0.30% | 6,132 |
| Sep 9, 2026 | 33,550.00 | 33,550.00 | 33,400.00 | 33,400.00 | 33,400.00 | -0.45% | 8,900 |
| Sep 8, 2026 | 33,700.00 | 33,700.00 | 33,550.00 | 33,550.00 | 33,550.00 | -0.30% | 2,550 |
| Sep 7, 2026 | 33,650.00 | 33,650.00 | 33,600.00 | 33,650.00 | 33,650.00 | - | 10,101 |
| Sep 4, 2026 | 33,700.00 | 33,700.00 | 33,650.00 | 33,650.00 | 33,650.00 | - | 14,000 |
| Sep 3, 2026 | 33,850.00 | 33,900.00 | 33,650.00 | 33,650.00 | 33,650.00 | -0.74% | 12,815 |
| Aug 28, 2026 | 33,950.00 | 33,950.00 | 33,450.00 | 33,900.00 | 33,900.00 | -0.15% | 5,931 |
| Aug 27, 2026 | 33,900.00 | 34,000.00 | 33,900.00 | 33,950.00 | 33,950.00 | 0.15% | 5,320 |
| Aug 26, 2026 | 33,800.00 | 33,900.00 | 33,800.00 | 33,900.00 | 33,900.00 | 0.15% | 10,101 |
| Aug 25, 2026 | 34,000.00 | 34,050.00 | 33,800.00 | 33,850.00 | 33,850.00 | - | 8,592 |
| Aug 24, 2026 | 33,850.00 | 34,000.00 | 33,850.00 | 33,850.00 | 33,850.00 | - | 14,003 |
| Aug 21, 2026 | 34,100.00 | 34,150.00 | 33,850.00 | 33,850.00 | 33,850.00 | -0.73% | 4,413 |
| Aug 20, 2026 | 33,650.00 | 34,150.00 | 33,650.00 | 34,100.00 | 34,100.00 | 0.29% | 3,501 |
| Aug 19, 2026 | 34,500.00 | 34,500.00 | 33,600.00 | 34,000.00 | 34,000.00 | 1.19% | 5,400 |
| Aug 18, 2026 | 33,700.00 | 33,800.00 | 33,600.00 | 33,600.00 | 33,600.00 | -0.30% | 4,660 |
| Aug 17, 2026 | 34,000.00 | 34,000.00 | 33,700.00 | 33,700.00 | 33,700.00 | -0.88% | 7,954 |
| Aug 14, 2026 | 34,250.00 | 34,250.00 | 33,950.00 | 34,000.00 | 34,000.00 | - | 13,196 |
| Aug 13, 2026 | 34,000.00 | 34,250.00 | 34,000.00 | 34,000.00 | 34,000.00 | -0.73% | 7,700 |
| Aug 12, 2026 | 34,350.00 | 34,350.00 | 34,000.00 | 34,250.00 | 34,250.00 | -0.44% | 15,086 |
| Aug 11, 2026 | 34,700.00 | 34,700.00 | 33,900.00 | 34,400.00 | 34,400.00 | 1.47% | 9,515 |
| Aug 10, 2026 | 33,650.00 | 34,000.00 | 33,300.00 | 33,900.00 | 33,900.00 | 0.59% | 29,403 |
| Aug 7, 2026 | 33,900.00 | 33,900.00 | 33,650.00 | 33,700.00 | 33,700.00 | -0.59% | 8,599 |
| Aug 6, 2026 | 33,900.00 | 33,900.00 | 33,850.00 | 33,900.00 | 33,900.00 | - | 8,077 |
| Aug 5, 2026 | 33,950.00 | 34,000.00 | 33,350.00 | 33,900.00 | 33,900.00 | -0.15% | 25,244 |
| Aug 4, 2026 | 34,000.00 | 34,300.00 | 33,900.00 | 33,950.00 | 33,950.00 | 0.15% | 9,800 |
| Aug 3, 2026 | 33,850.00 | 33,900.00 | 33,650.00 | 33,900.00 | 33,900.00 | 0.15% | 36,260 |