Saigon Fuel Joint-Stock Company (HOSE:SFC)
Vietnam · Delayed Price · Currency is VND 20,400
-1,500 (-6.85%)
At close: Aug 1, 2025
HOSE:SFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 28, 2025 | 21,900.00 | 21,900.00 | 21,000.00 | 21,000.00 | 21,000.00 | -4.11% | 1,864 |
| May 27, 2025 | 22,200.00 | 25,000.00 | 21,900.00 | 21,900.00 | 21,900.00 | -6.81% | 10,643 |
| May 26, 2025 | 23,000.00 | 23,500.00 | 23,000.00 | 23,500.00 | 23,500.00 | 2.17% | 1,700 |
| May 23, 2025 | 23,400.00 | 23,400.00 | 21,350.00 | 23,000.00 | 23,000.00 | 5.02% | 485 |
| May 22, 2025 | 21,100.00 | 21,900.00 | 21,000.00 | 21,900.00 | 21,900.00 | 6.83% | 5,796 |
| May 21, 2025 | 20,350.00 | 20,500.00 | 20,350.00 | 20,500.00 | 20,500.00 | 0.74% | 400 |
| May 20, 2025 | 20,500.00 | 20,500.00 | 20,350.00 | 20,350.00 | 20,350.00 | -3.33% | 1,301 |
| May 19, 2025 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | 21,050.00 | - | 103 |
| May 16, 2025 | 20,300.00 | 21,050.00 | 19,400.00 | 21,050.00 | 21,050.00 | 2.18% | 2,802 |
| May 15, 2025 | 20,600.00 | 21,100.00 | 20,600.00 | 20,600.00 | 20,600.00 | -6.36% | 2,000 |
| May 13, 2025 | 22,000.00 | 22,000.00 | 21,100.00 | 22,000.00 | 22,000.00 | -2.00% | 3,950 |
| May 12, 2025 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 6.90% | 234 |
| May 9, 2025 | 23,900.00 | 23,900.00 | 21,000.00 | 21,000.00 | 21,000.00 | -6.46% | 2,714 |
| May 8, 2025 | 21,000.00 | 22,450.00 | 21,000.00 | 22,450.00 | 22,450.00 | 6.90% | 501 |
| May 7, 2025 | 21,650.00 | 21,650.00 | 21,000.00 | 21,000.00 | 21,000.00 | -3.00% | 463 |
| May 6, 2025 | 24,750.00 | 24,750.00 | 21,650.00 | 21,650.00 | 21,650.00 | -6.88% | 210 |
| May 5, 2025 | 24,950.00 | 24,950.00 | 23,250.00 | 23,250.00 | 23,250.00 | -6.81% | 200 |
| Apr 28, 2025 | 24,950.00 | 24,950.00 | 24,950.00 | 24,950.00 | 24,950.00 | 6.17% | 100 |