Saigon Fuel Joint-Stock Company (HOSE:SFC)
Vietnam
· Delayed Price · Currency is VND 19,100
+100 (0.53%)
At close: Dec 5, 2025
HOSE:SFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 19,000.00 | 19,100.00 | 19,000.00 | 19,100.00 | 19,100.00 | 0.53% | 202 |
| Dec 4, 2025 | 18,000.00 | 19,000.00 | 18,000.00 | 19,000.00 | 19,000.00 | - | 7,009 |
| Dec 3, 2025 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | -3.55% | 245 |
| Nov 27, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | - | 201 |
| Nov 26, 2025 | 19,750.00 | 20,000.00 | 19,700.00 | 19,700.00 | 19,700.00 | -6.86% | 3,807 |
| Nov 25, 2025 | 21,150.00 | 21,150.00 | 21,150.00 | 21,150.00 | 21,150.00 | -13.32% | 130 |
| Nov 24, 2025 | 24,450.00 | 24,450.00 | 24,300.00 | 24,400.00 | 22,700.00 | -1.01% | 2,749 |
| Nov 21, 2025 | 24,450.00 | 25,000.00 | 24,450.00 | 24,650.00 | 22,932.58 | 1.02% | 5,325 |
| Nov 20, 2025 | 22,950.00 | 24,500.00 | 22,950.00 | 24,400.00 | 22,700.00 | 6.32% | 2,854 |
| Nov 19, 2025 | 21,850.00 | 22,950.00 | 21,850.00 | 22,950.00 | 21,351.02 | 6.99% | 1,815 |
| Nov 18, 2025 | 23,000.00 | 23,000.00 | 21,450.00 | 21,450.00 | 19,955.53 | -6.74% | 1,351 |
| Nov 17, 2025 | 21,700.00 | 23,000.00 | 21,700.00 | 23,000.00 | 21,397.54 | 5.99% | 5,126 |
| Nov 14, 2025 | 23,200.00 | 23,200.00 | 21,700.00 | 21,700.00 | 20,188.11 | -6.47% | 570 |
| Nov 13, 2025 | 22,800.00 | 23,300.00 | 22,800.00 | 23,200.00 | 21,583.61 | 1.75% | 2,545 |
| Nov 12, 2025 | 22,000.00 | 22,800.00 | 20,300.00 | 22,800.00 | 21,211.48 | 5.56% | 3,205 |
| Nov 11, 2025 | 21,500.00 | 21,700.00 | 21,500.00 | 21,600.00 | 20,095.08 | 6.40% | 6,350 |
| Nov 10, 2025 | 20,100.00 | 20,300.00 | 20,100.00 | 20,300.00 | 18,885.66 | 1.00% | 2,000 |
| Nov 7, 2025 | 20,000.00 | 21,350.00 | 20,000.00 | 20,100.00 | 18,699.59 | 0.50% | 8,452 |
| Nov 4, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 18,606.56 | 2.56% | 301 |
| Oct 31, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 18,141.39 | 0.52% | 101 |
| Oct 29, 2025 | 19,500.00 | 19,500.00 | 19,400.00 | 19,400.00 | 18,048.36 | -1.27% | 287 |
| Oct 28, 2025 | 19,300.00 | 19,650.00 | 19,300.00 | 19,650.00 | 18,280.94 | 1.81% | 200 |
| Oct 27, 2025 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 17,955.33 | -1.03% | 300 |
| Oct 23, 2025 | 19,000.00 | 19,500.00 | 18,800.00 | 19,500.00 | 18,141.39 | 6.56% | 301 |
| Oct 22, 2025 | 18,600.00 | 18,600.00 | 18,300.00 | 18,300.00 | 17,025.00 | -1.61% | 1,303 |
| Oct 21, 2025 | 18,600.00 | 18,750.00 | 18,600.00 | 18,600.00 | 17,304.10 | -1.33% | 2,008 |
| Oct 20, 2025 | 18,150.00 | 18,850.00 | 18,150.00 | 18,850.00 | 17,536.68 | 0.27% | 401 |
| Oct 17, 2025 | 18,600.00 | 18,800.00 | 18,600.00 | 18,800.00 | 17,490.16 | 1.35% | 900 |
| Oct 15, 2025 | 18,400.00 | 19,150.00 | 18,400.00 | 18,550.00 | 17,257.58 | -4.87% | 1,500 |
| Oct 14, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 18,141.39 | 3.72% | 300 |
| Oct 10, 2025 | 18,800.00 | 18,800.00 | 18,250.00 | 18,800.00 | 17,490.16 | -3.34% | 4,010 |
| Oct 9, 2025 | 19,600.00 | 19,600.00 | 19,450.00 | 19,450.00 | 18,094.88 | 0.26% | 901 |
| Oct 8, 2025 | 19,450.00 | 19,450.00 | 19,400.00 | 19,400.00 | 18,048.36 | 4.02% | 906 |
| Oct 7, 2025 | 19,400.00 | 19,400.00 | 18,650.00 | 18,650.00 | 17,350.61 | 1.36% | 213 |
| Oct 3, 2025 | 18,400.00 | 18,400.00 | 18,400.00 | 18,400.00 | 17,118.03 | -6.36% | 4,400 |
| Oct 2, 2025 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 18,280.94 | -0.76% | 798 |
| Oct 1, 2025 | 19,000.00 | 19,800.00 | 19,000.00 | 19,800.00 | 18,420.49 | 1.80% | 3,100 |
| Sep 29, 2025 | 18,300.00 | 19,450.00 | 18,300.00 | 19,450.00 | 18,094.88 | -0.26% | 500 |
| Sep 25, 2025 | 19,500.00 | 19,500.00 | 19,500.00 | 19,500.00 | 18,141.39 | - | 1,010 |
| Sep 22, 2025 | 19,500.00 | 19,600.00 | 19,500.00 | 19,500.00 | 18,141.39 | -2.01% | 660 |
| Sep 16, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 18,513.52 | -0.25% | 911 |
| Sep 15, 2025 | 19,400.00 | 19,950.00 | 19,400.00 | 19,950.00 | 18,560.04 | -0.25% | 500 |
| Sep 11, 2025 | 19,400.00 | 20,600.00 | 19,400.00 | 20,000.00 | 18,606.56 | -3.61% | 3,301 |
| Sep 10, 2025 | 20,750.00 | 20,750.00 | 20,750.00 | 20,750.00 | 19,304.30 | 3.49% | 101 |
| Sep 5, 2025 | 20,150.00 | 20,150.00 | 20,050.00 | 20,050.00 | 18,653.07 | -1.72% | 400 |
| Sep 3, 2025 | 19,200.00 | 20,400.00 | 19,200.00 | 20,400.00 | 18,978.69 | 6.53% | 2,107 |
| Aug 29, 2025 | 19,150.00 | 19,150.00 | 19,150.00 | 19,150.00 | 17,815.78 | 0.52% | 1,013 |
| Aug 28, 2025 | 19,200.00 | 19,200.00 | 19,050.00 | 19,050.00 | 17,722.75 | -4.27% | 300 |
| Aug 27, 2025 | 19,900.00 | 19,900.00 | 19,850.00 | 19,900.00 | 18,513.52 | - | 1,330 |
| Aug 26, 2025 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 18,513.52 | -0.75% | 200 |
| Aug 18, 2025 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 18,653.07 | -0.74% | 515 |
| Aug 14, 2025 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 18,792.62 | - | 201 |
| Aug 13, 2025 | 20,600.00 | 20,600.00 | 20,200.00 | 20,200.00 | 18,792.62 | 2.28% | 631 |
| Aug 12, 2025 | 19,750.00 | 19,750.00 | 19,750.00 | 19,750.00 | 18,373.98 | -4.59% | 122 |
| Aug 7, 2025 | 20,700.00 | 20,700.00 | 20,700.00 | 20,700.00 | 19,257.79 | 5.08% | 200 |
| Aug 6, 2025 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 18,327.46 | -2.96% | 508 |
| Aug 5, 2025 | 20,300.00 | 20,300.00 | 20,300.00 | 20,300.00 | 18,885.66 | -0.49% | 1,908 |
| Aug 4, 2025 | 20,400.00 | 20,500.00 | 20,400.00 | 20,400.00 | 18,978.69 | - | 800 |
| Aug 1, 2025 | 20,500.00 | 20,500.00 | 20,400.00 | 20,400.00 | 18,978.69 | -6.85% | 2,209 |
| Jul 31, 2025 | 22,000.00 | 22,000.00 | 21,900.00 | 21,900.00 | 20,374.18 | 5.80% | 409 |
| Jul 30, 2025 | 19,900.00 | 20,700.00 | 19,600.00 | 20,700.00 | 19,257.79 | -0.48% | 4,700 |
| Jul 25, 2025 | 21,100.00 | 21,100.00 | 20,800.00 | 20,800.00 | 19,350.82 | -1.42% | 212 |
| Jul 24, 2025 | 20,700.00 | 21,100.00 | 20,700.00 | 21,100.00 | 19,629.92 | 6.57% | 556 |
| Jul 23, 2025 | 19,800.00 | 19,800.00 | 19,800.00 | 19,800.00 | 18,420.49 | -5.26% | 500 |
| Jul 21, 2025 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 19,443.85 | -4.78% | 1,243 |
| Jul 15, 2025 | 21,950.00 | 21,950.00 | 21,950.00 | 21,950.00 | 20,420.70 | 5.02% | 125 |
| Jul 14, 2025 | 20,900.00 | 20,900.00 | 20,900.00 | 20,900.00 | 19,443.85 | 6.63% | 1,407 |
| Jul 11, 2025 | 22,400.00 | 22,400.00 | 19,600.00 | 19,600.00 | 18,234.43 | -6.67% | 466 |
| Jul 10, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 19,536.89 | 0.96% | 500 |
| Jul 9, 2025 | 20,850.00 | 20,900.00 | 20,800.00 | 20,800.00 | 19,350.82 | -0.95% | 608 |
| Jul 4, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 19,536.89 | -0.71% | 200 |
| Jul 1, 2025 | 20,600.00 | 21,150.00 | 20,600.00 | 21,150.00 | 19,676.43 | 2.67% | 200 |
| Jun 27, 2025 | 20,600.00 | 20,600.00 | 20,600.00 | 20,600.00 | 19,164.75 | 3.00% | 400 |
| Jun 24, 2025 | 20,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | 18,606.56 | -4.53% | 104 |
| Jun 20, 2025 | 20,100.00 | 20,950.00 | 20,050.00 | 20,950.00 | 19,490.37 | -0.24% | 715 |
| Jun 18, 2025 | 20,100.00 | 21,000.00 | 20,000.00 | 21,000.00 | 19,536.89 | - | 2,950 |
| Jun 17, 2025 | 21,100.00 | 21,100.00 | 21,000.00 | 21,000.00 | 19,536.89 | -1.41% | 320 |
| Jun 16, 2025 | 21,350.00 | 21,350.00 | 21,300.00 | 21,300.00 | 19,815.98 | - | 802 |
| Jun 13, 2025 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 19,815.98 | - | 200 |
| Jun 12, 2025 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 19,815.98 | - | 100 |
| Jun 11, 2025 | 21,350.00 | 21,350.00 | 21,300.00 | 21,300.00 | 19,815.98 | - | 810 |
| Jun 10, 2025 | 21,000.00 | 21,300.00 | 21,000.00 | 21,300.00 | 19,815.98 | 1.43% | 731 |
| Jun 9, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 19,536.89 | - | 300 |
| Jun 6, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 19,536.89 | - | 1,200 |
| Jun 5, 2025 | 21,200.00 | 21,200.00 | 21,000.00 | 21,000.00 | 19,536.89 | 2.44% | 1,520 |