HOSE · FMC · stock
Sao Ta Foods Joint Stock Company (FMC) stock price history
Every HOSE trading session of Sao Ta Foods Joint Stock Company from Dec 7, 2006 to Sep 28, 2026: 4,860 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FMC adjusted close, 2006 to 2026
- ₫59,160
- All time high, 2022
- ₫43,380
- 52 week high, ₫32,300 low
- 4,860
- Daily sessions since 2006
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2006 to 2026 series and minute bars.
FMC key facts
- Sao Ta Foods Joint Stock Company (FMC) closed at ₫32,850 on Sep 28, 2026 on HOSE.
- FMC's all time high close is ₫59,160, set on Apr 18, 2022; its all time low close is ₫980.00 on Feb 24, 2009.
- FMC's 52 week range is ₫32,300 to ₫43,380.
- FMC returned -6.9% over the year to Sep 28, 2026 and -17.0% over five years.
- Over ten years FMC returned +277%, +14.2% a year compounded.
- FMC's deepest drawdown was -92.6% from Mar 9, 2007 to Feb 24, 2009.
- DataCedar holds 4,860 daily sessions of FMC history from Dec 7, 2006 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
FMC price chart, 2006 to 2026
FMC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.1% |
| 3 months | -7.5% |
| 6 months | -10.0% |
| Year to date | -1.6% |
| 1 year | -6.9% |
| 3 years | -23.5% |
| 5 years | -17.0% |
| 10 years | +276.7% |
| Since Dec 7, 2006 | +329.4% |
| Compound annual growth, 19.8 years | +7.6% |
FMC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫59,160 on Apr 18, 2022
- All time low close
- ₫980.00 on Feb 24, 2009
- 52 week high
- ₫43,380 on Feb 25, 2026
- 52 week low
- ₫32,300 on Sep 21, 2026
- Deepest drawdown
- -92.6% from Mar 9, 2007 to Feb 24, 2009, recovered Dec 4, 2017
- Best single session
- +9.6% on Sep 4, 2008
- Worst single session
- -10.3% on Feb 9, 2009
- Volatility, 1 year annualised
- 19.7%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2006
- 4.3×
- Best calendar year
- 2014, +115%
- Worst calendar year
- 2008, -76%
FMC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2006 starts on Dec 7, 2006; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫33,380 | ₫43,380 | ₫32,300 | ₫32,850 | -1.6% | 9.1M | 180 |
| 2025 | ₫42,220 | ₫45,100 | ₫29,110 | ₫33,380 | -20.9% | 22.2M | 249 |
| 2024 | ₫38,600 | ₫47,610 | ₫36,740 | ₫42,220 | +8.5% | 13.8M | 250 |
| 2023 | ₫26,650 | ₫46,250 | ₫26,650 | ₫38,900 | +46.7% | 12.6M | 249 |
| 2022 | ₫41,570 | ₫59,480 | ₫23,560 | ₫26,520 | -36.2% | 34.9M | 249 |
| 2021 | ₫26,230 | ₫45,650 | ₫22,380 | ₫41,570 | +60.9% | 80.4M | 250 |
| 2020 | ₫18,370 | ₫27,340 | ₫10,540 | ₫25,830 | +40.6% | 55.3M | 252 |
| 2019 | ₫17,650 | ₫20,190 | ₫15,790 | ₫18,370 | +5.7% | 19.9M | 249 |
| 2018 | ₫12,890 | ₫19,080 | ₫11,400 | ₫17,380 | +34.8% | 59.6M | 248 |
| 2017 | ₫8,510 | ₫14,020 | ₫8,380 | ₫12,890 | +53.1% | 37.6M | 250 |
| 2016 | ₫8,420 | ₫10,580 | ₫6,860 | ₫8,420 | 0.0% | 42.3M | 251 |
| 2015 | ₫5,860 | ₫9,170 | ₫5,600 | ₫8,420 | +44.9% | 26.2M | 248 |
| 2014 | ₫2,700 | ₫7,860 | ₫2,680 | ₫5,810 | +115.2% | 16.1M | 246 |
| 2013 | ₫1,850 | ₫2,800 | ₫1,800 | ₫2,700 | +45.9% | 2.9M | 231 |
| 2012 | ₫1,690 | ₫2,800 | ₫1,620 | ₫1,850 | +10.8% | 10.6M | 239 |
| 2011 | ₫1,760 | ₫1,880 | ₫1,290 | ₫1,670 | -5.6% | 4.2M | 242 |
| 2010 | ₫1,940 | ₫2,540 | ₫1,450 | ₫1,770 | -4.3% | 16M | 250 |
| 2009 | ₫1,380 | ₫3,710 | ₫980.00 | ₫1,850 | +33.1% | 14.1M | 245 |
| 2008 | ₫5,850 | ₫5,850 | ₫1,230 | ₫1,390 | -76.2% | 9M | 226 |
| 2007 | ₫9,790 | ₫13,900 | ₫5,560 | ₫5,850 | -42.9% | 5.4M | 239 |
| 2006 | ₫7,650 | ₫10,830 | ₫7,650 | ₫10,250 | n/a | 1.4M | 17 |
FMC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫32,850 | -3.1% |
| August 2026 | ₫33,900 | +0.1% |
| July 2026 | ₫33,850 | -5.3% |
| June 2026 | ₫35,750 | +3.3% |
| May 2026 | ₫34,600 | -4.6% |
| April 2026 | ₫36,270 | -0.5% |
| March 2026 | ₫36,460 | -10.6% |
| February 2026 | ₫40,770 | +14.2% |
| January 2026 | ₫35,700 | +7.0% |
| December 2025 | ₫33,380 | -2.7% |
| November 2025 | ₫34,320 | -0.6% |
| October 2025 | ₫34,510 | -0.4% |
About the FMC data
Daily bars. 4,860 sessions from Dec 7, 2006 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Dec 7, 2006, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FMC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- FCN Fecon Corporation
- FDC Foreign Trade Development and Investment Corporation of Ho Chi Minh City
- FIR First Real Joint Stock Company
- FIT F.I.T Group Joint Stock Company
- FPT FPT Corporation
- FRT FPT Digital Retail Joint Stock Company
- FTS FPT Securities Joint Stock Company
- GAS PetroVietnam Gas Joint Stock Corporation
Common questions
FMC share price history
