Sao Ta Foods JSC (HOSE:FMC)
Vietnam · Delayed Price · Currency is VND 35,950
+800 (2.28%)
At close: May 22, 2026
Sao Ta Foods JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 36,100.00 | 36,100.00 | 35,300.00 | 35,300.00 | 35,300.00 | -2.35% | 19,477 |
| May 14, 2026 | 35,800.00 | 36,250.00 | 35,800.00 | 36,150.00 | 36,150.00 | 0.42% | 4,350 |
| May 13, 2026 | 36,000.00 | 36,000.00 | 35,850.00 | 36,000.00 | 36,000.00 | - | 17,818 |
| May 12, 2026 | 36,300.00 | 36,300.00 | 35,400.00 | 36,000.00 | 36,000.00 | -0.55% | 25,992 |
| May 11, 2026 | 37,350.00 | 37,350.00 | 35,700.00 | 36,200.00 | 36,200.00 | -1.09% | 29,463 |
| May 8, 2026 | 38,400.00 | 39,000.00 | 38,400.00 | 38,600.00 | 36,600.00 | 0.78% | 49,982 |
| May 7, 2026 | 38,350.00 | 38,400.00 | 38,000.00 | 38,300.00 | 36,315.54 | -0.13% | 25,405 |
| May 6, 2026 | 38,050.00 | 38,350.00 | 38,050.00 | 38,350.00 | 36,362.95 | 0.79% | 19,153 |
| May 5, 2026 | 38,450.00 | 38,450.00 | 37,800.00 | 38,050.00 | 36,078.50 | -1.04% | 21,478 |
| May 4, 2026 | 37,850.00 | 38,650.00 | 37,850.00 | 38,450.00 | 36,457.77 | 0.52% | 32,750 |
| Apr 29, 2026 | 38,250.00 | 38,350.00 | 38,200.00 | 38,250.00 | 36,268.13 | - | 14,222 |
| Apr 28, 2026 | 38,450.00 | 38,450.00 | 37,650.00 | 38,250.00 | 36,268.13 | -0.52% | 40,641 |
| Apr 24, 2026 | 38,500.00 | 38,650.00 | 38,150.00 | 38,450.00 | 36,457.77 | -0.77% | 18,576 |
| Apr 23, 2026 | 39,500.00 | 39,500.00 | 38,300.00 | 38,750.00 | 36,742.23 | -1.90% | 25,243 |
| Apr 22, 2026 | 39,550.00 | 39,600.00 | 39,000.00 | 39,500.00 | 37,453.37 | 0.77% | 49,301 |
| Apr 21, 2026 | 38,650.00 | 39,200.00 | 38,650.00 | 39,200.00 | 37,168.91 | 1.42% | 55,432 |
| Apr 20, 2026 | 38,850.00 | 38,850.00 | 38,400.00 | 38,650.00 | 36,647.41 | 0.13% | 23,670 |
| Apr 17, 2026 | 38,550.00 | 38,600.00 | 38,200.00 | 38,600.00 | 36,600.00 | 0.13% | 40,555 |
| Apr 16, 2026 | 38,000.00 | 38,700.00 | 37,850.00 | 38,550.00 | 36,552.59 | 1.45% | 65,844 |
| Apr 15, 2026 | 37,950.00 | 38,250.00 | 37,700.00 | 38,000.00 | 36,031.09 | 0.13% | 17,307 |
| Apr 14, 2026 | 38,300.00 | 38,300.00 | 37,600.00 | 37,950.00 | 35,983.68 | 0.13% | 30,676 |
| Apr 13, 2026 | 37,900.00 | 38,300.00 | 37,400.00 | 37,900.00 | 35,936.27 | -0.26% | 22,965 |
| Apr 10, 2026 | 38,300.00 | 38,300.00 | 37,800.00 | 38,000.00 | 36,031.09 | -0.78% | 26,116 |
| Apr 9, 2026 | 38,350.00 | 38,500.00 | 38,000.00 | 38,300.00 | 36,315.54 | -0.13% | 22,640 |
| Apr 8, 2026 | 38,800.00 | 38,800.00 | 37,750.00 | 38,350.00 | 36,362.95 | 2.13% | 47,500 |
| Apr 7, 2026 | 37,500.00 | 37,850.00 | 37,350.00 | 37,550.00 | 35,604.40 | -0.13% | 19,926 |
| Apr 6, 2026 | 38,100.00 | 38,250.00 | 37,550.00 | 37,600.00 | 35,651.81 | -1.70% | 18,951 |
| Apr 3, 2026 | 38,300.00 | 38,400.00 | 37,550.00 | 38,250.00 | 36,268.13 | -0.39% | 30,375 |
| Apr 2, 2026 | 38,450.00 | 38,600.00 | 38,200.00 | 38,400.00 | 36,410.36 | -0.26% | 17,158 |
| Apr 1, 2026 | 38,900.00 | 38,900.00 | 38,450.00 | 38,500.00 | 36,505.18 | 0.13% | 41,469 |
| Mar 31, 2026 | 38,200.00 | 38,950.00 | 38,200.00 | 38,450.00 | 36,457.77 | 0.13% | 31,332 |
| Mar 30, 2026 | 38,000.00 | 38,500.00 | 37,550.00 | 38,400.00 | 36,410.36 | -0.26% | 32,542 |
| Mar 27, 2026 | 37,550.00 | 38,500.00 | 37,550.00 | 38,500.00 | 36,505.18 | 2.12% | 34,782 |
| Mar 26, 2026 | 37,700.00 | 37,700.00 | 37,250.00 | 37,700.00 | 35,746.63 | - | 28,436 |
| Mar 25, 2026 | 37,250.00 | 37,800.00 | 37,250.00 | 37,700.00 | 35,746.63 | 1.21% | 49,525 |
| Mar 24, 2026 | 36,350.00 | 37,250.00 | 36,350.00 | 37,250.00 | 35,319.95 | 3.76% | 41,545 |
| Mar 23, 2026 | 37,000.00 | 37,000.00 | 35,600.00 | 35,900.00 | 34,039.90 | -3.10% | 110,723 |
| Mar 20, 2026 | 38,050.00 | 38,050.00 | 37,050.00 | 37,050.00 | 35,130.31 | -2.63% | 129,763 |
| Mar 19, 2026 | 38,600.00 | 38,600.00 | 37,900.00 | 38,050.00 | 36,078.50 | -1.42% | 74,611 |
| Mar 18, 2026 | 38,650.00 | 39,100.00 | 38,500.00 | 38,600.00 | 36,600.00 | -0.13% | 37,957 |
| Mar 17, 2026 | 39,950.00 | 40,050.00 | 38,650.00 | 38,650.00 | 36,647.41 | -2.40% | 84,959 |
| Mar 16, 2026 | 39,600.00 | 40,250.00 | 38,200.00 | 39,600.00 | 37,548.19 | - | 89,171 |
| Mar 13, 2026 | 39,500.00 | 40,450.00 | 39,500.00 | 39,600.00 | 37,548.19 | -0.13% | 87,827 |
| Mar 12, 2026 | 39,000.00 | 39,650.00 | 37,900.00 | 39,650.00 | 37,595.60 | 1.41% | 231,759 |
| Mar 11, 2026 | 38,250.00 | 39,450.00 | 38,250.00 | 39,100.00 | 37,074.09 | 1.69% | 176,883 |