Sao Ta Foods JSC (HOSE:FMC)
Vietnam · Delayed Price · Currency is VND 34,350
+50 (0.15%)
At close: Jul 24, 2026
Sao Ta Foods JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 34,250.00 | 34,950.00 | 34,200.00 | 34,350.00 | 34,350.00 | 0.15% | 8,538 |
| Jul 23, 2026 | 35,000.00 | 35,000.00 | 34,050.00 | 34,300.00 | 34,300.00 | -1.58% | 13,304 |
| Jul 22, 2026 | 34,850.00 | 35,200.00 | 34,050.00 | 34,850.00 | 34,850.00 | 0.14% | 32,710 |
| Jul 21, 2026 | 34,100.00 | 35,000.00 | 34,100.00 | 34,800.00 | 34,800.00 | 3.11% | 36,953 |
| Jul 20, 2026 | 33,800.00 | 33,850.00 | 33,550.00 | 33,750.00 | 33,750.00 | -0.30% | 25,000 |
| Jul 17, 2026 | 33,850.00 | 33,900.00 | 33,750.00 | 33,850.00 | 33,850.00 | - | 22,949 |
| Jul 16, 2026 | 34,650.00 | 34,700.00 | 33,800.00 | 33,850.00 | 33,850.00 | -2.45% | 7,825 |
| Jul 15, 2026 | 34,500.00 | 34,700.00 | 34,300.00 | 34,700.00 | 34,700.00 | 1.17% | 2,017 |
| Jul 14, 2026 | 34,500.00 | 34,500.00 | 33,750.00 | 34,300.00 | 34,300.00 | -0.72% | 14,753 |
| Jul 13, 2026 | 34,300.00 | 34,800.00 | 34,000.00 | 34,550.00 | 34,550.00 | 0.73% | 9,960 |
| Jul 10, 2026 | 34,500.00 | 34,900.00 | 34,150.00 | 34,300.00 | 34,300.00 | -1.72% | 27,723 |
| Jul 9, 2026 | 34,650.00 | 35,500.00 | 34,650.00 | 34,900.00 | 34,900.00 | -0.57% | 22,668 |
| Jul 8, 2026 | 35,150.00 | 35,150.00 | 35,000.00 | 35,100.00 | 35,100.00 | -0.14% | 7,401 |
| Jul 7, 2026 | 35,000.00 | 35,950.00 | 35,000.00 | 35,150.00 | 35,150.00 | 0.43% | 20,730 |
| Jul 6, 2026 | 35,100.00 | 35,200.00 | 35,000.00 | 35,000.00 | 35,000.00 | -0.28% | 8,307 |
| Jul 3, 2026 | 35,500.00 | 35,500.00 | 35,000.00 | 35,100.00 | 35,100.00 | -1.54% | 3,310 |
| Jul 2, 2026 | 35,650.00 | 35,650.00 | 35,200.00 | 35,650.00 | 35,650.00 | - | 7,219 |
| Jul 1, 2026 | 35,750.00 | 35,750.00 | 35,250.00 | 35,650.00 | 35,650.00 | -0.28% | 4,600 |
| Jun 30, 2026 | 35,900.00 | 35,900.00 | 35,500.00 | 35,750.00 | 35,750.00 | -0.42% | 3,559 |
| Jun 29, 2026 | 35,500.00 | 35,900.00 | 35,400.00 | 35,900.00 | 35,900.00 | 1.13% | 34,102 |
| Jun 26, 2026 | 35,350.00 | 35,500.00 | 35,300.00 | 35,500.00 | 35,500.00 | 0.42% | 4,105 |
| Jun 25, 2026 | 34,900.00 | 35,500.00 | 34,900.00 | 35,350.00 | 35,350.00 | 0.43% | 8,634 |
| Jun 24, 2026 | 35,000.00 | 35,200.00 | 34,850.00 | 35,200.00 | 35,200.00 | 0.28% | 4,089 |
| Jun 23, 2026 | 35,100.00 | 35,200.00 | 35,000.00 | 35,100.00 | 35,100.00 | - | 20,460 |
| Jun 22, 2026 | 35,350.00 | 35,750.00 | 35,000.00 | 35,100.00 | 35,100.00 | -0.57% | 23,507 |
| Jun 19, 2026 | 35,700.00 | 35,700.00 | 35,300.00 | 35,300.00 | 35,300.00 | -1.40% | 3,900 |
| Jun 18, 2026 | 35,600.00 | 36,000.00 | 35,550.00 | 35,800.00 | 35,800.00 | 0.70% | 55,604 |
| Jun 17, 2026 | 35,550.00 | 35,550.00 | 35,300.00 | 35,550.00 | 35,550.00 | - | 7,127 |
| Jun 16, 2026 | 35,100.00 | 35,800.00 | 35,100.00 | 35,550.00 | 35,550.00 | -0.42% | 36,589 |
| Jun 15, 2026 | 35,200.00 | 36,200.00 | 35,200.00 | 35,700.00 | 35,700.00 | 1.56% | 9,536 |
| Jun 12, 2026 | 35,100.00 | 35,400.00 | 35,100.00 | 35,150.00 | 35,150.00 | 0.14% | 900 |
| Jun 11, 2026 | 35,550.00 | 35,600.00 | 35,000.00 | 35,100.00 | 35,100.00 | -0.85% | 2,500 |
| Jun 10, 2026 | 35,400.00 | 35,500.00 | 35,300.00 | 35,400.00 | 35,400.00 | - | 27,468 |
| Jun 9, 2026 | 35,350.00 | 36,200.00 | 35,000.00 | 35,400.00 | 35,400.00 | 1.14% | 23,347 |
| Jun 8, 2026 | 35,000.00 | 35,200.00 | 34,750.00 | 35,000.00 | 35,000.00 | -0.57% | 43,059 |
| Jun 5, 2026 | 34,950.00 | 35,500.00 | 34,950.00 | 35,200.00 | 35,200.00 | 0.72% | 24,704 |
| Jun 4, 2026 | 35,000.00 | 35,000.00 | 34,600.00 | 34,950.00 | 34,950.00 | -0.14% | 5,928 |
| Jun 3, 2026 | 34,850.00 | 35,000.00 | 34,650.00 | 35,000.00 | 35,000.00 | 0.29% | 29,100 |
| Jun 2, 2026 | 34,750.00 | 35,000.00 | 34,750.00 | 34,900.00 | 34,900.00 | 0.43% | 16,027 |
| Jun 1, 2026 | 34,600.00 | 34,750.00 | 34,600.00 | 34,750.00 | 34,750.00 | 0.43% | 22,200 |
| May 29, 2026 | 34,600.00 | 35,000.00 | 34,250.00 | 34,600.00 | 34,600.00 | - | 12,651 |
| May 28, 2026 | 34,800.00 | 34,800.00 | 34,550.00 | 34,600.00 | 34,600.00 | 0.44% | 4,612 |
| May 27, 2026 | 35,000.00 | 35,000.00 | 34,450.00 | 34,450.00 | 34,450.00 | -2.27% | 41,070 |
| May 26, 2026 | 35,450.00 | 35,450.00 | 34,950.00 | 35,250.00 | 35,250.00 | -0.56% | 30,802 |
| May 25, 2026 | 35,100.00 | 36,350.00 | 35,100.00 | 35,450.00 | 35,450.00 | -1.39% | 8,828 |
| May 22, 2026 | 35,200.00 | 35,950.00 | 35,150.00 | 35,950.00 | 35,950.00 | 2.28% | 12,829 |
| May 21, 2026 | 36,850.00 | 36,850.00 | 35,000.00 | 35,150.00 | 35,150.00 | 0.43% | 16,850 |
| May 20, 2026 | 34,950.00 | 35,000.00 | 34,600.00 | 35,000.00 | 35,000.00 | - | 26,289 |
| May 19, 2026 | 34,900.00 | 35,000.00 | 34,850.00 | 35,000.00 | 35,000.00 | - | 13,534 |
| May 18, 2026 | 35,300.00 | 35,450.00 | 35,000.00 | 35,000.00 | 35,000.00 | -0.85% | 17,026 |