Safoco Foodstuff JSC (HNX:SAF)
Vietnam
· Delayed Price · Currency is VND 52,200
+3,000 (6.10%)
At close: Apr 28, 2026
Safoco Foodstuff JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 52,200.00 | 52,200.00 | 52,200.00 | 52,200.00 | 52,200.00 | 6.10% | 322 |
| Apr 24, 2026 | 49,200.00 | 49,200.00 | 49,200.00 | 49,200.00 | 49,200.00 | 1.44% | 290 |
| Apr 23, 2026 | 47,600.00 | 48,500.00 | 47,600.00 | 48,500.00 | 48,500.00 | -13.08% | 300 |
| Apr 22, 2026 | 54,000.00 | 55,800.00 | 54,000.00 | 55,800.00 | 52,800.00 | 1.45% | 386 |
| Apr 21, 2026 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 52,043.01 | - | 4,930 |
| Apr 20, 2026 | 55,500.00 | 55,500.00 | 54,000.00 | 55,000.00 | 52,043.01 | -0.90% | 810 |
| Apr 17, 2026 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 52,516.13 | 2.78% | 113 |
| Apr 16, 2026 | 54,500.00 | 54,500.00 | 54,000.00 | 54,000.00 | 51,096.77 | -0.92% | 4,801 |
| Apr 15, 2026 | 54,300.00 | 54,500.00 | 54,300.00 | 54,500.00 | 51,569.89 | 0.37% | 426 |
| Apr 14, 2026 | 55,000.00 | 55,000.00 | 54,300.00 | 54,300.00 | 51,380.65 | -3.04% | 3,707 |
| Apr 13, 2026 | 54,500.00 | 58,000.00 | 54,500.00 | 56,000.00 | 52,989.25 | 3.70% | 7,000 |
| Apr 10, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 51,096.77 | - | 3,600 |
| Apr 9, 2026 | 54,000.00 | 54,000.00 | 53,900.00 | 54,000.00 | 51,096.77 | - | 4,313 |
| Apr 8, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 51,096.77 | 6.93% | 2,600 |
| Apr 7, 2026 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 47,784.95 | -6.48% | 4,200 |
| Apr 6, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 51,096.77 | 0.19% | 4,243 |
| Apr 3, 2026 | 53,900.00 | 53,900.00 | 53,900.00 | 53,900.00 | 51,002.15 | -0.19% | 1,204 |
| Apr 2, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 51,096.77 | -0.92% | 4,300 |
| Apr 1, 2026 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 51,569.89 | 0.93% | 2,101 |
| Mar 31, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 51,096.77 | - | 4,201 |
| Mar 30, 2026 | 54,200.00 | 54,200.00 | 54,000.00 | 54,000.00 | 51,096.77 | - | 3,100 |
| Mar 27, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 51,096.77 | - | 2,601 |
| Mar 26, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 51,096.77 | -0.92% | 4,900 |
| Mar 25, 2026 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 51,569.89 | -0.91% | 6,600 |
| Mar 24, 2026 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 52,043.01 | 0.92% | 3,301 |
| Mar 23, 2026 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 51,569.89 | -0.91% | 4,100 |
| Mar 20, 2026 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 52,043.01 | 0.92% | 4,224 |
| Mar 19, 2026 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 51,569.89 | 2.64% | 4,104 |
| Mar 18, 2026 | 53,100.00 | 53,100.00 | 53,100.00 | 53,100.00 | 50,245.16 | -3.45% | 100 |
| Mar 17, 2026 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 52,043.01 | -0.90% | 4,900 |
| Mar 16, 2026 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 52,516.13 | 2.78% | 3,200 |
| Mar 13, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 51,096.77 | -3.57% | 2,100 |
| Mar 12, 2026 | 55,900.00 | 56,000.00 | 55,900.00 | 56,000.00 | 52,989.25 | 5.66% | 2,500 |
| Mar 11, 2026 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 50,150.54 | -3.64% | 101 |
| Mar 10, 2026 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 52,043.01 | 4.36% | 1,300 |
| Mar 9, 2026 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | 49,866.67 | -5.89% | 1,705 |
| Mar 6, 2026 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 52,989.25 | -0.88% | 3,012 |
| Mar 5, 2026 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | 53,462.37 | -0.88% | 4,901 |
| Mar 4, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 53,935.48 | 5.56% | 7,900 |
| Mar 3, 2026 | 50,900.00 | 54,000.00 | 50,900.00 | 54,000.00 | 51,096.77 | -1.82% | 3,200 |
| Mar 2, 2026 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 52,043.01 | -0.90% | 4,600 |
| Feb 27, 2026 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 52,516.13 | 0.91% | 5,308 |
| Feb 26, 2026 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 52,043.01 | -0.90% | 4,100 |
| Feb 25, 2026 | 55,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 52,516.13 | -0.54% | 4,502 |
| Feb 24, 2026 | 55,800.00 | 55,800.00 | 55,800.00 | 55,800.00 | 52,800.00 | -1.24% | 2,802 |
| Feb 13, 2026 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | 53,462.37 | -0.88% | 3,902 |
| Feb 12, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 53,935.48 | 8.57% | 2,200 |
| Feb 11, 2026 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 49,677.42 | - | 400 |
| Feb 10, 2026 | 52,500.00 | 52,600.00 | 52,500.00 | 52,500.00 | 49,677.42 | -7.89% | 4,400 |
| Feb 9, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 53,935.48 | - | 1,902 |
| Feb 6, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 53,935.48 | -0.87% | 3,006 |
| Feb 5, 2026 | 57,500.00 | 57,500.00 | 57,400.00 | 57,500.00 | 54,408.60 | 2.68% | 4,000 |
| Feb 4, 2026 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 52,989.25 | -0.88% | 4,301 |
| Feb 3, 2026 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | 53,462.37 | 2.73% | 6,400 |
| Feb 2, 2026 | 56,000.00 | 56,000.00 | 55,000.00 | 55,000.00 | 52,043.01 | 0.92% | 3,600 |
| Jan 30, 2026 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 51,569.89 | - | 5,700 |
| Jan 29, 2026 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 51,569.89 | 0.93% | 3,300 |
| Jan 28, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 51,096.77 | 0.93% | 1,002 |
| Jan 27, 2026 | 53,500.00 | 53,500.00 | 53,500.00 | 53,500.00 | 50,623.66 | - | 4,518 |
| Jan 26, 2026 | 54,000.00 | 54,000.00 | 53,500.00 | 53,500.00 | 50,623.66 | -3.60% | 6,204 |
| Jan 23, 2026 | 56,500.00 | 56,500.00 | 55,500.00 | 55,500.00 | 52,516.13 | 4.72% | 18,500 |
| Jan 22, 2026 | 56,500.00 | 57,000.00 | 52,000.00 | 53,000.00 | 50,150.54 | -3.64% | 11,300 |
| Jan 21, 2026 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 52,043.01 | 3.58% | 6,639 |
| Jan 20, 2026 | 52,100.00 | 53,100.00 | 52,100.00 | 53,100.00 | 50,245.16 | -2.57% | 2,513 |
| Jan 19, 2026 | 54,500.00 | 54,500.00 | 54,500.00 | 54,500.00 | 51,569.89 | -4.39% | 4,000 |
| Jan 16, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 53,935.48 | 7.55% | 4,472 |
| Jan 15, 2026 | 53,700.00 | 53,700.00 | 53,000.00 | 53,000.00 | 50,150.54 | -1.85% | 5,200 |
| Jan 14, 2026 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 51,096.77 | -1.64% | 3,860 |
| Jan 13, 2026 | 54,500.00 | 54,900.00 | 54,500.00 | 54,900.00 | 51,948.39 | -1.26% | 8,210 |
| Jan 12, 2026 | 55,600.00 | 55,600.00 | 55,600.00 | 55,600.00 | 52,610.75 | -0.71% | 4,001 |
| Jan 9, 2026 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 52,989.25 | -1.75% | 7,391 |
| Jan 8, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 53,935.48 | 4.59% | 4,100 |
| Jan 7, 2026 | 52,400.00 | 54,500.00 | 52,400.00 | 54,500.00 | 51,569.89 | 4.01% | 6,329 |
| Jan 5, 2026 | 52,400.00 | 52,400.00 | 52,400.00 | 52,400.00 | 49,582.80 | 0.58% | 900 |
| Dec 31, 2025 | 52,000.00 | 52,100.00 | 52,000.00 | 52,100.00 | 49,298.92 | -0.38% | 3,302 |
| Dec 30, 2025 | 52,300.00 | 52,300.00 | 52,300.00 | 52,300.00 | 49,488.17 | -0.19% | 3,902 |
| Dec 29, 2025 | 52,400.00 | 52,400.00 | 52,400.00 | 52,400.00 | 49,582.80 | 0.77% | 5,300 |
| Dec 26, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 49,204.30 | - | 553 |
| Dec 25, 2025 | 52,500.00 | 52,500.00 | 52,000.00 | 52,000.00 | 49,204.30 | -1.33% | 7,900 |
| Dec 24, 2025 | 52,700.00 | 52,700.00 | 52,700.00 | 52,700.00 | 49,866.67 | 1.35% | 3,501 |
| Dec 23, 2025 | 52,800.00 | 52,800.00 | 52,000.00 | 52,000.00 | 49,204.30 | -0.76% | 5,800 |
| Dec 19, 2025 | 52,400.00 | 52,400.00 | 52,400.00 | 52,400.00 | 49,582.80 | 0.77% | 3,300 |
| Dec 18, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 49,204.30 | -0.95% | 3,500 |
| Dec 17, 2025 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 49,677.42 | 1.74% | 5,300 |
| Dec 16, 2025 | 51,500.00 | 51,600.00 | 51,500.00 | 51,600.00 | 48,825.81 | -0.96% | 7,211 |
| Dec 15, 2025 | 52,100.00 | 52,100.00 | 52,100.00 | 52,100.00 | 49,298.92 | - | 200 |
| Dec 12, 2025 | 54,500.00 | 54,500.00 | 52,100.00 | 52,100.00 | 49,298.92 | -1.51% | 2,900 |
| Dec 11, 2025 | 52,900.00 | 52,900.00 | 52,900.00 | 52,900.00 | 50,055.91 | - | 110 |
| Dec 10, 2025 | 52,800.00 | 52,900.00 | 52,800.00 | 52,900.00 | 50,055.91 | 0.19% | 3,700 |
| Dec 9, 2025 | 52,800.00 | 52,800.00 | 52,800.00 | 52,800.00 | 49,961.29 | 0.57% | 3,700 |
| Dec 8, 2025 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 49,677.42 | - | 4,400 |
| Dec 5, 2025 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 49,677.42 | 0.96% | 4,510 |
| Dec 4, 2025 | 51,900.00 | 52,000.00 | 51,900.00 | 52,000.00 | 49,204.30 | - | 3,205 |
| Dec 3, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 49,204.30 | -0.95% | 2,502 |
| Dec 2, 2025 | 52,500.00 | 52,500.00 | 52,500.00 | 52,500.00 | 49,677.42 | -0.94% | 5,513 |
| Dec 1, 2025 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 50,150.54 | -1.85% | 4,533 |
| Nov 28, 2025 | 52,000.00 | 54,000.00 | 52,000.00 | 54,000.00 | 51,096.77 | 3.85% | 7,600 |
| Nov 27, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 49,204.30 | - | 3,521 |
| Nov 26, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 49,204.30 | - | 3,256 |
| Nov 25, 2025 | 52,000.00 | 52,000.00 | 52,000.00 | 52,000.00 | 49,204.30 | -0.57% | 2,400 |