Sao Ta Foods JSC (HOSE:FMC)
Vietnam · Delayed Price · Currency is VND 32,900
+300 (0.92%)
At close: Sep 23, 2026
Sao Ta Foods JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 34,250.00 | 34,250.00 | 33,700.00 | 33,850.00 | 33,850.00 | -0.59% | 15,016 |
| Jul 30, 2026 | 33,850.00 | 34,050.00 | 33,000.00 | 34,050.00 | 34,050.00 | 0.74% | 27,344 |
| Jul 29, 2026 | 34,000.00 | 34,200.00 | 33,800.00 | 33,800.00 | 33,800.00 | -0.59% | 22,736 |
| Jul 28, 2026 | 34,000.00 | 34,400.00 | 34,000.00 | 34,000.00 | 34,000.00 | -0.73% | 26,453 |
| Jul 27, 2026 | 34,300.00 | 34,300.00 | 33,900.00 | 34,250.00 | 34,250.00 | -0.29% | 7,645 |
| 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 |