Sao Ta Foods JSC (HOSE:FMC)
Vietnam
· Delayed Price · Currency is VND 36,100
-300 (-0.82%)
At close: Dec 5, 2025
Sao Ta Foods JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 36,500.00 | 36,800.00 | 36,500.00 | 36,500.00 | 36,500.00 | - | 13,410 |
| Oct 7, 2025 | 36,700.00 | 36,700.00 | 36,500.00 | 36,500.00 | 36,500.00 | -0.54% | 19,415 |
| Oct 6, 2025 | 36,850.00 | 36,900.00 | 36,600.00 | 36,700.00 | 36,700.00 | 0.27% | 44,911 |
| Oct 3, 2025 | 36,500.00 | 36,850.00 | 36,400.00 | 36,600.00 | 36,600.00 | 0.41% | 28,859 |
| Oct 2, 2025 | 36,800.00 | 36,850.00 | 36,450.00 | 36,450.00 | 36,450.00 | -0.95% | 22,400 |
| Oct 1, 2025 | 36,550.00 | 36,850.00 | 36,550.00 | 36,800.00 | 36,800.00 | 0.68% | 16,846 |
| Sep 30, 2025 | 36,850.00 | 36,900.00 | 36,500.00 | 36,550.00 | 36,550.00 | -0.68% | 28,521 |
| Sep 29, 2025 | 37,200.00 | 37,200.00 | 36,750.00 | 36,800.00 | 36,800.00 | -1.08% | 64,269 |
| Sep 26, 2025 | 37,400.00 | 37,400.00 | 37,100.00 | 37,200.00 | 37,200.00 | -0.40% | 64,517 |
| Sep 25, 2025 | 37,400.00 | 37,700.00 | 37,300.00 | 37,350.00 | 37,350.00 | -0.93% | 19,352 |
| Sep 24, 2025 | 37,400.00 | 37,700.00 | 37,050.00 | 37,700.00 | 37,700.00 | 0.53% | 57,869 |
| Sep 23, 2025 | 37,500.00 | 37,800.00 | 37,250.00 | 37,500.00 | 37,500.00 | 0.27% | 42,757 |
| Sep 22, 2025 | 37,800.00 | 37,900.00 | 37,350.00 | 37,400.00 | 37,400.00 | -1.06% | 31,843 |
| Sep 19, 2025 | 37,750.00 | 37,950.00 | 37,350.00 | 37,800.00 | 37,800.00 | - | 23,504 |
| Sep 18, 2025 | 37,800.00 | 38,300.00 | 37,750.00 | 37,800.00 | 37,800.00 | 2.16% | 17,753 |
| Sep 17, 2025 | 39,150.00 | 39,500.00 | 37,000.00 | 37,000.00 | 37,000.00 | -4.76% | 113,586 |
| Sep 16, 2025 | 39,550.00 | 39,550.00 | 38,600.00 | 38,850.00 | 38,850.00 | -1.77% | 79,074 |
| Sep 15, 2025 | 37,850.00 | 39,600.00 | 37,850.00 | 39,550.00 | 39,550.00 | 4.63% | 262,960 |
| Sep 12, 2025 | 37,700.00 | 38,100.00 | 37,650.00 | 37,800.00 | 37,800.00 | 0.67% | 55,447 |
| Sep 11, 2025 | 37,300.00 | 37,750.00 | 37,200.00 | 37,550.00 | 37,550.00 | -0.66% | 110,200 |
| Sep 10, 2025 | 37,700.00 | 37,800.00 | 37,200.00 | 37,800.00 | 37,800.00 | 0.27% | 35,032 |
| Sep 9, 2025 | 37,650.00 | 37,850.00 | 37,300.00 | 37,700.00 | 37,700.00 | 0.13% | 72,186 |
| Sep 8, 2025 | 38,000.00 | 38,100.00 | 37,600.00 | 37,650.00 | 37,650.00 | -0.92% | 50,466 |
| Sep 5, 2025 | 38,800.00 | 39,250.00 | 38,000.00 | 38,000.00 | 38,000.00 | -2.06% | 108,681 |
| Sep 4, 2025 | 37,900.00 | 39,100.00 | 37,900.00 | 38,800.00 | 38,800.00 | 2.92% | 181,372 |
| Sep 3, 2025 | 37,100.00 | 37,800.00 | 37,100.00 | 37,700.00 | 37,700.00 | 1.89% | 129,420 |
| Aug 29, 2025 | 37,050.00 | 37,150.00 | 36,800.00 | 37,000.00 | 37,000.00 | -0.40% | 44,202 |
| Aug 28, 2025 | 36,950.00 | 37,400.00 | 36,800.00 | 37,150.00 | 37,150.00 | 0.54% | 37,853 |
| Aug 27, 2025 | 36,700.00 | 37,000.00 | 36,600.00 | 36,950.00 | 36,950.00 | 0.68% | 45,861 |
| Aug 26, 2025 | 36,500.00 | 36,700.00 | 36,250.00 | 36,700.00 | 36,700.00 | 0.55% | 71,870 |
| Aug 25, 2025 | 37,200.00 | 37,350.00 | 36,500.00 | 36,500.00 | 36,500.00 | -1.35% | 79,858 |
| Aug 22, 2025 | 37,600.00 | 37,600.00 | 36,600.00 | 37,000.00 | 37,000.00 | -1.60% | 86,256 |
| Aug 21, 2025 | 37,750.00 | 37,900.00 | 37,250.00 | 37,600.00 | 37,600.00 | -0.40% | 113,746 |
| Aug 20, 2025 | 38,300.00 | 38,300.00 | 37,100.00 | 37,750.00 | 37,750.00 | -1.18% | 139,981 |
| Aug 19, 2025 | 38,000.00 | 38,250.00 | 37,850.00 | 38,200.00 | 38,200.00 | 0.39% | 104,010 |
| Aug 18, 2025 | 38,350.00 | 38,450.00 | 38,050.00 | 38,050.00 | 38,050.00 | -0.65% | 121,362 |
| Aug 15, 2025 | 38,900.00 | 39,200.00 | 38,250.00 | 38,300.00 | 38,300.00 | -1.54% | 171,571 |
| Aug 14, 2025 | 38,900.00 | 39,600.00 | 38,800.00 | 38,900.00 | 38,900.00 | 0.78% | 244,814 |
| Aug 13, 2025 | 39,000.00 | 39,000.00 | 38,300.00 | 38,600.00 | 38,600.00 | -0.77% | 179,538 |
| Aug 12, 2025 | 38,700.00 | 39,250.00 | 38,500.00 | 38,900.00 | 38,900.00 | 1.04% | 269,416 |
| Aug 11, 2025 | 38,950.00 | 38,950.00 | 38,400.00 | 38,500.00 | 38,500.00 | -0.52% | 176,427 |
| Aug 8, 2025 | 39,900.00 | 39,900.00 | 38,300.00 | 38,700.00 | 38,700.00 | -1.78% | 156,127 |
| Aug 7, 2025 | 39,000.00 | 40,150.00 | 39,000.00 | 39,400.00 | 39,400.00 | 2.34% | 395,228 |
| Aug 6, 2025 | 37,700.00 | 39,200.00 | 37,700.00 | 38,500.00 | 38,500.00 | 2.12% | 188,809 |
| Aug 5, 2025 | 37,950.00 | 38,000.00 | 37,650.00 | 37,700.00 | 37,700.00 | -0.53% | 319,730 |
| Aug 4, 2025 | 37,750.00 | 38,000.00 | 37,550.00 | 37,900.00 | 37,900.00 | 0.40% | 204,779 |
| Aug 1, 2025 | 38,000.00 | 38,000.00 | 37,550.00 | 37,750.00 | 37,750.00 | -0.40% | 44,732 |
| Jul 31, 2025 | 38,250.00 | 38,250.00 | 37,600.00 | 37,900.00 | 37,900.00 | 1.20% | 59,609 |
| Jul 30, 2025 | 37,500.00 | 38,350.00 | 37,300.00 | 37,450.00 | 37,450.00 | 0.81% | 148,557 |
| Jul 29, 2025 | 38,600.00 | 38,650.00 | 36,800.00 | 37,150.00 | 37,150.00 | -3.76% | 228,968 |
| Jul 28, 2025 | 38,500.00 | 38,650.00 | 38,400.00 | 38,600.00 | 38,600.00 | 0.78% | 236,503 |
| Jul 25, 2025 | 38,500.00 | 38,850.00 | 38,300.00 | 38,300.00 | 38,300.00 | -0.26% | 346,277 |
| Jul 24, 2025 | 38,600.00 | 38,950.00 | 38,350.00 | 38,400.00 | 38,400.00 | -0.26% | 218,044 |
| Jul 23, 2025 | 38,500.00 | 39,500.00 | 38,200.00 | 38,500.00 | 38,500.00 | 0.39% | 286,631 |
| Jul 22, 2025 | 38,150.00 | 38,750.00 | 38,150.00 | 38,350.00 | 38,350.00 | 0.52% | 83,521 |
| Jul 21, 2025 | 38,100.00 | 38,550.00 | 38,100.00 | 38,150.00 | 38,150.00 | -0.13% | 97,612 |
| Jul 18, 2025 | 38,300.00 | 38,500.00 | 38,000.00 | 38,200.00 | 38,200.00 | -0.13% | 180,234 |
| Jul 17, 2025 | 38,100.00 | 38,450.00 | 38,100.00 | 38,250.00 | 38,250.00 | 0.39% | 102,333 |