Saigon Fuel Joint-Stock Company (HOSE:SFC)
Vietnam · Delayed Price · Currency is VND 19,900
-50 (-0.25%)
At close: Sep 16, 2025
HOSE:SFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.25% | 911 |
| Sep 15, 2025 | 19,400.00 | 19,950.00 | 19,400.00 | 19,950.00 | 19,950.00 | -0.25% | 500 |
| Sep 11, 2025 | 19,400.00 | 20,600.00 | 19,400.00 | 20,000.00 | 20,000.00 | -3.61% | 3,301 |
| Sep 10, 2025 | 20,750.00 | 20,750.00 | 20,750.00 | 20,750.00 | 20,750.00 | 3.49% | 101 |
| Sep 5, 2025 | 20,150.00 | 20,150.00 | 20,050.00 | 20,050.00 | 20,050.00 | -1.72% | 400 |
| Sep 3, 2025 | 19,200.00 | 20,400.00 | 19,200.00 | 20,400.00 | 20,400.00 | 6.53% | 2,107 |
| Aug 29, 2025 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 0.52% | 1,013 |
| Aug 28, 2025 | 19,200.00 | 19,200.00 | 19,050.00 | 19,050.00 | 19,050.00 | -4.27% | 300 |
| Aug 27, 2025 | 19,900.00 | 19,900.00 | 19,850.00 | 19,900.00 | 19,900.00 | - | 1,330 |
| Aug 26, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | -0.75% | 200 |
| Aug 18, 2025 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | -0.74% | 515 |
| Aug 14, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | - | 201 |
| Aug 13, 2025 | 20,600.00 | 20,600.00 | 20,200.00 | 20,200.00 | 20,200.00 | 2.28% | 631 |
| Aug 12, 2025 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | -4.59% | 122 |
| Aug 7, 2025 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 5.08% | 200 |
| Aug 6, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | -2.96% | 508 |
| Aug 5, 2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | -0.49% | 1,908 |
| Aug 4, 2025 | 20,400.00 | 20,500.00 | 20,400.00 | 20,400.00 | 20,400.00 | - | 800 |
| Aug 1, 2025 | 20,500.00 | 20,500.00 | 20,400.00 | 20,400.00 | 20,400.00 | -6.85% | 2,209 |
| Jul 31, 2025 | 22,000.00 | 22,000.00 | 21,900.00 | 21,900.00 | 21,900.00 | 5.80% | 409 |
| Jul 30, 2025 | 19,900.00 | 20,700.00 | 19,600.00 | 20,700.00 | 20,700.00 | -0.48% | 4,700 |
| Jul 25, 2025 | 21,100.00 | 21,100.00 | 20,800.00 | 20,800.00 | 20,800.00 | -1.42% | 212 |
| Jul 24, 2025 | 20,700.00 | 21,100.00 | 20,700.00 | 21,100.00 | 21,100.00 | 6.57% | 556 |
| Jul 23, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | -5.26% | 500 |
| Jul 21, 2025 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | -4.78% | 1,243 |
| Jul 15, 2025 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 5.02% | 125 |
| Jul 14, 2025 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 6.63% | 1,407 |
| Jul 11, 2025 | 22,400.00 | 22,400.00 | 19,600.00 | 19,600.00 | 19,600.00 | -6.67% | 466 |
| Jul 10, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 0.96% | 500 |
| Jul 9, 2025 | 20,850.00 | 20,900.00 | 20,800.00 | 20,800.00 | 20,800.00 | -0.95% | 608 |
| Jul 4, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | -0.71% | 200 |
| Jul 1, 2025 | 20,600.00 | 21,150.00 | 20,600.00 | 21,150.00 | 21,150.00 | 2.67% | 200 |
| Jun 27, 2025 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 3.00% | 400 |
| Jun 24, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -4.53% | 104 |
| Jun 20, 2025 | 20,100.00 | 20,950.00 | 20,050.00 | 20,950.00 | 20,950.00 | -0.24% | 715 |
| Jun 18, 2025 | 20,100.00 | 21,000.00 | 20,000.00 | 21,000.00 | 21,000.00 | - | 2,950 |
| Jun 17, 2025 | 21,100.00 | 21,100.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.41% | 320 |
| Jun 16, 2025 | 21,350.00 | 21,350.00 | 21,300.00 | 21,300.00 | 21,300.00 | - | 802 |
| Jun 13, 2025 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | - | 200 |
| Jun 12, 2025 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | - | 100 |
| Jun 11, 2025 | 21,350.00 | 21,350.00 | 21,300.00 | 21,300.00 | 21,300.00 | - | 810 |
| Jun 10, 2025 | 21,000.00 | 21,300.00 | 21,000.00 | 21,300.00 | 21,300.00 | 1.43% | 731 |
| Jun 9, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 300 |
| Jun 6, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 1,200 |
| Jun 5, 2025 | 21,200.00 | 21,200.00 | 21,000.00 | 21,000.00 | 21,000.00 | 2.44% | 1,520 |
| Jun 4, 2025 | 20,400.00 | 20,500.00 | 20,200.00 | 20,500.00 | 20,500.00 | - | 2,500 |
| Jun 3, 2025 | 20,500.00 | 20,500.00 | 19,950.00 | 20,500.00 | 20,500.00 | 3.02% | 1,800 |
| Jun 2, 2025 | 20,100.00 | 20,100.00 | 19,650.00 | 19,900.00 | 19,900.00 | -5.69% | 3,502 |
| May 30, 2025 | 20,100.00 | 21,100.00 | 19,850.00 | 21,100.00 | 21,100.00 | 6.30% | 4,136 |
| May 29, 2025 | 21,000.00 | 21,000.00 | 19,700.00 | 19,850.00 | 19,850.00 | -5.48% | 3,710 |