Sao Ta Foods JSC (HOSE:FMC)
Vietnam
· Delayed Price · Currency is VND 40,700
+100 (0.25%)
At close: Mar 6, 2026
Sao Ta Foods JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 40,200.00 | 41,700.00 | 40,100.00 | 40,700.00 | 40,700.00 | 0.25% | 144,092 |
| Mar 5, 2026 | 41,100.00 | 41,900.00 | 40,100.00 | 40,600.00 | 40,600.00 | -0.73% | 160,731 |
| Mar 4, 2026 | 42,500.00 | 42,500.00 | 40,000.00 | 40,900.00 | 40,900.00 | -2.97% | 250,285 |
| Mar 3, 2026 | 42,900.00 | 43,000.00 | 42,100.00 | 42,150.00 | 42,150.00 | -1.98% | 236,807 |
| Mar 2, 2026 | 40,850.00 | 44,450.00 | 40,850.00 | 43,000.00 | 43,000.00 | - | 302,521 |
| Feb 27, 2026 | 43,000.00 | 43,250.00 | 41,600.00 | 43,000.00 | 43,000.00 | -0.23% | 281,123 |
| Feb 26, 2026 | 43,550.00 | 44,250.00 | 42,100.00 | 43,100.00 | 43,100.00 | -2.71% | 265,952 |
| Feb 25, 2026 | 45,750.00 | 45,750.00 | 43,850.00 | 44,300.00 | 44,300.00 | 0.23% | 244,216 |
| Feb 24, 2026 | 44,200.00 | 44,200.00 | 43,150.00 | 44,200.00 | 44,200.00 | 6.89% | 751,419 |
| Feb 23, 2026 | 41,350.00 | 41,350.00 | 41,350.00 | 41,350.00 | 41,350.00 | 6.99% | 142,735 |
| Feb 13, 2026 | 39,000.00 | 39,000.00 | 38,650.00 | 38,650.00 | 38,650.00 | - | 51,767 |
| Feb 12, 2026 | 38,700.00 | 39,500.00 | 38,650.00 | 38,650.00 | 38,650.00 | - | 86,393 |
| Feb 11, 2026 | 38,800.00 | 38,800.00 | 38,500.00 | 38,650.00 | 38,650.00 | 0.78% | 71,864 |
| Feb 10, 2026 | 38,800.00 | 38,800.00 | 38,100.00 | 38,350.00 | 38,350.00 | 0.66% | 73,784 |
| Feb 9, 2026 | 37,850.00 | 39,500.00 | 37,850.00 | 38,100.00 | 38,100.00 | 0.79% | 149,054 |
| Feb 6, 2026 | 37,850.00 | 37,850.00 | 37,000.00 | 37,800.00 | 37,800.00 | -0.13% | 138,495 |
| Feb 5, 2026 | 37,850.00 | 37,900.00 | 37,500.00 | 37,850.00 | 37,850.00 | 0.13% | 40,878 |
| Feb 4, 2026 | 37,650.00 | 38,550.00 | 37,500.00 | 37,800.00 | 37,800.00 | -0.26% | 87,785 |
| Feb 3, 2026 | 38,000.00 | 38,500.00 | 37,000.00 | 37,900.00 | 37,900.00 | -0.66% | 99,466 |
| Feb 2, 2026 | 37,700.00 | 38,700.00 | 37,350.00 | 38,150.00 | 38,150.00 | 1.33% | 133,395 |
| Jan 30, 2026 | 37,350.00 | 38,050.00 | 37,350.00 | 37,650.00 | 37,650.00 | 0.94% | 42,554 |
| Jan 29, 2026 | 37,550.00 | 37,700.00 | 37,250.00 | 37,300.00 | 37,300.00 | -0.80% | 74,587 |
| Jan 28, 2026 | 37,600.00 | 37,700.00 | 37,100.00 | 37,600.00 | 37,600.00 | 0.13% | 104,220 |
| Jan 27, 2026 | 37,400.00 | 37,700.00 | 37,000.00 | 37,550.00 | 37,550.00 | 0.40% | 84,265 |
| Jan 26, 2026 | 37,700.00 | 37,800.00 | 36,750.00 | 37,400.00 | 37,400.00 | 0.13% | 117,611 |
| Jan 23, 2026 | 38,300.00 | 38,850.00 | 37,000.00 | 37,350.00 | 37,350.00 | -1.71% | 127,886 |
| Jan 22, 2026 | 37,000.00 | 38,000.00 | 37,000.00 | 38,000.00 | 38,000.00 | 2.70% | 212,555 |
| Jan 21, 2026 | 36,200.00 | 37,100.00 | 36,200.00 | 37,000.00 | 37,000.00 | 2.35% | 64,166 |
| Jan 20, 2026 | 37,200.00 | 37,200.00 | 36,150.00 | 36,150.00 | 36,150.00 | -1.23% | 97,372 |
| Jan 19, 2026 | 36,600.00 | 37,250.00 | 36,600.00 | 36,600.00 | 36,600.00 | - | 87,843 |
| Jan 16, 2026 | 36,400.00 | 36,750.00 | 36,400.00 | 36,600.00 | 36,600.00 | 0.41% | 66,181 |
| Jan 15, 2026 | 36,400.00 | 36,700.00 | 36,250.00 | 36,450.00 | 36,450.00 | 0.14% | 22,697 |
| Jan 14, 2026 | 36,200.00 | 36,600.00 | 36,200.00 | 36,400.00 | 36,400.00 | 0.14% | 26,512 |
| Jan 13, 2026 | 36,250.00 | 36,500.00 | 36,250.00 | 36,350.00 | 36,350.00 | 0.41% | 32,326 |
| Jan 12, 2026 | 35,900.00 | 36,250.00 | 35,900.00 | 36,200.00 | 36,200.00 | 0.84% | 39,611 |
| Jan 9, 2026 | 36,200.00 | 36,200.00 | 35,850.00 | 35,900.00 | 35,900.00 | - | 11,403 |
| Jan 8, 2026 | 36,200.00 | 36,400.00 | 35,900.00 | 35,900.00 | 35,900.00 | -0.83% | 24,634 |
| Jan 7, 2026 | 36,500.00 | 36,500.00 | 36,200.00 | 36,200.00 | 36,200.00 | 0.28% | 23,562 |
| Jan 6, 2026 | 35,900.00 | 36,100.00 | 35,900.00 | 36,100.00 | 36,100.00 | 0.84% | 42,855 |
| Jan 5, 2026 | 35,200.00 | 36,150.00 | 35,200.00 | 35,800.00 | 35,800.00 | 1.70% | 46,598 |
| Dec 31, 2025 | 35,000.00 | 35,550.00 | 34,950.00 | 35,200.00 | 35,200.00 | 0.72% | 30,104 |
| Dec 30, 2025 | 35,100.00 | 35,350.00 | 34,900.00 | 34,950.00 | 34,950.00 | -0.43% | 22,225 |
| Dec 29, 2025 | 34,800.00 | 35,300.00 | 34,800.00 | 35,100.00 | 35,100.00 | 0.86% | 3,867 |
| Dec 26, 2025 | 35,100.00 | 35,100.00 | 34,700.00 | 34,800.00 | 34,800.00 | -0.85% | 22,201 |
| Dec 25, 2025 | 35,000.00 | 35,100.00 | 34,900.00 | 35,100.00 | 35,100.00 | 0.14% | 15,702 |
| Dec 24, 2025 | 34,900.00 | 35,250.00 | 34,900.00 | 35,050.00 | 35,050.00 | - | 6,355 |
| Dec 23, 2025 | 35,300.00 | 35,300.00 | 35,050.00 | 35,050.00 | 35,050.00 | -0.71% | 42,250 |
| Dec 22, 2025 | 35,400.00 | 35,400.00 | 35,250.00 | 35,300.00 | 35,300.00 | -0.28% | 29,676 |
| Dec 19, 2025 | 35,500.00 | 35,750.00 | 35,100.00 | 35,400.00 | 35,400.00 | -0.28% | 8,122 |
| Dec 18, 2025 | 35,350.00 | 35,800.00 | 35,350.00 | 35,500.00 | 35,500.00 | - | 1,404 |
| Dec 17, 2025 | 35,900.00 | 35,900.00 | 35,500.00 | 35,500.00 | 35,500.00 | -0.84% | 10,715 |
| Dec 16, 2025 | 35,500.00 | 35,800.00 | 35,300.00 | 35,800.00 | 35,800.00 | 0.85% | 6,804 |
| Dec 15, 2025 | 35,500.00 | 35,700.00 | 35,450.00 | 35,500.00 | 35,500.00 | - | 12,937 |
| Dec 12, 2025 | 35,750.00 | 35,750.00 | 35,500.00 | 35,500.00 | 35,500.00 | -0.84% | 33,019 |
| Dec 11, 2025 | 35,850.00 | 35,900.00 | 35,700.00 | 35,800.00 | 35,800.00 | -0.14% | 2,358 |
| Dec 10, 2025 | 35,800.00 | 36,200.00 | 35,650.00 | 35,850.00 | 35,850.00 | 0.42% | 24,151 |
| Dec 9, 2025 | 36,000.00 | 36,000.00 | 35,400.00 | 35,700.00 | 35,700.00 | -0.56% | 41,404 |
| Dec 8, 2025 | 36,000.00 | 36,100.00 | 35,900.00 | 35,900.00 | 35,900.00 | -0.55% | 18,800 |
| Dec 5, 2025 | 36,650.00 | 36,650.00 | 36,050.00 | 36,100.00 | 36,100.00 | -0.82% | 27,062 |
| Dec 4, 2025 | 36,800.00 | 36,800.00 | 36,100.00 | 36,400.00 | 36,400.00 | -0.27% | 37,783 |
| Dec 3, 2025 | 36,450.00 | 36,500.00 | 36,200.00 | 36,500.00 | 36,500.00 | 0.83% | 29,140 |
| Dec 2, 2025 | 36,200.00 | 36,250.00 | 36,000.00 | 36,200.00 | 36,200.00 | -0.28% | 42,124 |
| Dec 1, 2025 | 36,350.00 | 36,500.00 | 36,300.00 | 36,300.00 | 36,300.00 | 0.28% | 11,894 |
| Nov 28, 2025 | 36,500.00 | 36,500.00 | 36,200.00 | 36,200.00 | 36,200.00 | - | 6,960 |
| Nov 27, 2025 | 36,800.00 | 36,800.00 | 36,200.00 | 36,200.00 | 36,200.00 | -0.55% | 32,607 |
| Nov 26, 2025 | 36,150.00 | 36,400.00 | 36,150.00 | 36,400.00 | 36,400.00 | 0.83% | 13,102 |
| Nov 25, 2025 | 36,300.00 | 36,300.00 | 36,000.00 | 36,100.00 | 36,100.00 | -0.55% | 39,067 |
| Nov 24, 2025 | 36,100.00 | 36,300.00 | 36,100.00 | 36,300.00 | 36,300.00 | 0.55% | 30,509 |
| Nov 21, 2025 | 36,200.00 | 36,200.00 | 35,800.00 | 36,100.00 | 36,100.00 | -0.28% | 65,103 |
| Nov 20, 2025 | 36,400.00 | 36,400.00 | 36,050.00 | 36,200.00 | 36,200.00 | -0.55% | 44,238 |
| Nov 19, 2025 | 36,550.00 | 36,600.00 | 36,150.00 | 36,400.00 | 36,400.00 | -0.82% | 25,418 |
| Nov 18, 2025 | 36,500.00 | 37,000.00 | 36,100.00 | 36,700.00 | 36,700.00 | - | 54,415 |
| Nov 17, 2025 | 36,650.00 | 37,000.00 | 34,150.00 | 36,700.00 | 36,700.00 | - | 46,806 |
| Nov 14, 2025 | 36,550.00 | 36,950.00 | 36,550.00 | 36,700.00 | 36,700.00 | 0.41% | 24,428 |
| Nov 13, 2025 | 36,500.00 | 36,800.00 | 36,500.00 | 36,550.00 | 36,550.00 | - | 18,980 |
| Nov 12, 2025 | 36,050.00 | 36,550.00 | 36,050.00 | 36,550.00 | 36,550.00 | 0.97% | 29,803 |
| Nov 11, 2025 | 36,150.00 | 36,250.00 | 36,000.00 | 36,200.00 | 36,200.00 | 0.14% | 13,002 |
| Nov 10, 2025 | 36,650.00 | 36,650.00 | 36,000.00 | 36,150.00 | 36,150.00 | -1.36% | 17,442 |
| Nov 7, 2025 | 36,550.00 | 36,800.00 | 36,000.00 | 36,650.00 | 36,650.00 | -0.68% | 28,489 |
| Nov 6, 2025 | 37,400.00 | 37,400.00 | 36,600.00 | 36,900.00 | 36,900.00 | -1.60% | 12,956 |
| Nov 5, 2025 | 36,600.00 | 37,750.00 | 36,600.00 | 37,500.00 | 37,500.00 | 2.46% | 95,153 |
| Nov 4, 2025 | 36,600.00 | 36,600.00 | 36,000.00 | 36,600.00 | 36,600.00 | - | 33,030 |
| Nov 3, 2025 | 36,300.00 | 36,600.00 | 36,250.00 | 36,600.00 | 36,600.00 | 0.55% | 55,020 |
| Oct 31, 2025 | 36,100.00 | 36,500.00 | 36,000.00 | 36,400.00 | 36,400.00 | -0.14% | 43,853 |
| Oct 30, 2025 | 36,400.00 | 36,650.00 | 35,250.00 | 36,450.00 | 36,450.00 | 0.14% | 44,524 |
| Oct 29, 2025 | 36,100.00 | 36,500.00 | 36,000.00 | 36,400.00 | 36,400.00 | 2.10% | 47,360 |
| Oct 28, 2025 | 36,000.00 | 36,000.00 | 35,350.00 | 35,650.00 | 35,650.00 | -0.97% | 23,754 |
| Oct 27, 2025 | 36,000.00 | 36,550.00 | 36,000.00 | 36,000.00 | 36,000.00 | 1.41% | 48,898 |
| Oct 24, 2025 | 35,150.00 | 35,500.00 | 35,150.00 | 35,500.00 | 35,500.00 | 1.00% | 7,014 |
| Oct 23, 2025 | 35,150.00 | 35,700.00 | 35,000.00 | 35,150.00 | 35,150.00 | - | 19,503 |
| Oct 22, 2025 | 35,600.00 | 35,700.00 | 35,150.00 | 35,150.00 | 35,150.00 | -1.26% | 25,494 |
| Oct 21, 2025 | 34,950.00 | 35,800.00 | 34,850.00 | 35,600.00 | 35,600.00 | 2.15% | 65,301 |
| Oct 20, 2025 | 35,700.00 | 36,400.00 | 34,800.00 | 34,850.00 | 34,850.00 | -1.13% | 74,283 |
| Oct 17, 2025 | 35,050.00 | 35,400.00 | 35,050.00 | 35,250.00 | 35,250.00 | 0.57% | 46,791 |
| Oct 16, 2025 | 35,500.00 | 35,500.00 | 35,000.00 | 35,050.00 | 35,050.00 | -1.13% | 38,485 |
| Oct 15, 2025 | 35,850.00 | 35,850.00 | 35,000.00 | 35,450.00 | 35,450.00 | -1.12% | 78,542 |
| Oct 14, 2025 | 36,350.00 | 36,350.00 | 35,750.00 | 35,850.00 | 35,850.00 | -1.10% | 59,034 |
| Oct 13, 2025 | 36,900.00 | 36,900.00 | 36,250.00 | 36,250.00 | 36,250.00 | -1.76% | 50,211 |
| Oct 10, 2025 | 36,500.00 | 37,000.00 | 36,400.00 | 36,900.00 | 36,900.00 | 0.96% | 50,667 |
| Oct 9, 2025 | 36,700.00 | 36,700.00 | 36,500.00 | 36,550.00 | 36,550.00 | 0.14% | 16,375 |