Sao Ta Foods JSC (HOSE:FMC)
Vietnam · Delayed Price · Currency is VND 35,100
-550 (-1.54%)
At close: Jul 3, 2026
Sao Ta Foods JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |