HOSE · SFC · stock

Sai Gon Fuel Joint Stock Company (SFC) stock price history

Every HOSE trading session of Sai Gon Fuel Joint Stock Company from Sep 21, 2004 to Sep 25, 2026: 3,856 daily bars, adjusted for splits and dividends, with minute bars from Sep 25, 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.

Get SFC data, free keyYear by year table

SFC adjusted close, 2004 to 2026

SFCSai Gon Fuel Joint Stock Company
₫17,100-5.7% over one year
2010201520202025
₫24,190
All time high, 2025
₫23,260
52 week high, ₫15,850 low
3,856
Daily sessions since 2004

Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2004 to 2026 series and minute bars.

SFC key facts

  • Sai Gon Fuel Joint Stock Company (SFC) closed at ₫17,100 on Sep 25, 2026 on HOSE.
  • SFC's all time high close is ₫24,190, set on Feb 18, 2025; its all time low close is ₫3,220 on Oct 14, 2004.
  • SFC's 52 week range is ₫15,850 to ₫23,260.
  • SFC returned -5.7% over the year to Sep 25, 2026 and -5.7% over five years.
  • Over ten years SFC returned +39%, +3.3% a year compounded.
  • SFC's deepest drawdown was -79.8% from Jul 19, 2007 to Jun 20, 2008.
  • DataCedar holds 3,856 daily sessions of SFC history from Sep 21, 2004 and minute bars from Sep 25, 2026, adjusted for splits and dividends, served by the API under a key.

SFC price chart, 2004 to 2026

SFC adjusted close, Sep 21, 2004 to Sep 25, 2026₫3,260₫10,127₫16,993₫23,86020052010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

SFC returns

Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.

PeriodReturn
1 month+3.6%
3 months+0.6%
6 months-12.3%
Year to date-5.0%
1 year-5.7%
3 years+12.6%
5 years-5.7%
10 years+38.6%
Since Sep 21, 2004+293.1%
Compound annual growth, 22.0 years+6.4%

SFC records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₫24,190 on Feb 18, 2025
All time low close
₫3,220 on Oct 14, 2004
52 week high
₫23,260 on Nov 21, 2025
52 week low
₫15,850 on Jul 24, 2026
Deepest drawdown
-79.8% from Jul 19, 2007 to Jun 20, 2008, recovered Nov 15, 2021
Best single session
+10.0% on Nov 5, 2008
Worst single session
-38.7% on Sep 7, 2009
Volatility, 1 year annualised
59.9%
Sessions closing higher, 1 year
40%
Growth of 1 since 2004
3.9×
Best calendar year
2007, +47%
Worst calendar year
2010, -22%

SFC 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. 2004 starts on Sep 21, 2004; 2026 runs to Sep 25, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₫17,100₫20,500₫15,850₫17,100-5.0%66.3K69
2025₫19,490₫24,280₫16,880₫18,000-13.3%528.7K159
2024₫18,870₫24,410₫16,610₫20,750+9.0%530.9K174
2023₫16,060₫19,840₫11,930₫19,030+18.5%107.8K107
2022₫18,950₫19,430₫13,170₫16,060-15.3%217.8K152
2021₫15,680₫24,700₫15,120₫18,950+12.8%451.2K134
2020₫13,880₫18,480₫10,350₫16,800+21.0%97.2K158
2019₫12,510₫17,760₫11,240₫13,880+8.7%227K143
2018₫11,810₫12,990₫10,570₫12,770+4.8%267.9K132
2017₫11,580₫13,360₫11,060₫12,180+2.2%272.6K150
2016₫8,630₫12,950₫7,730₫11,920+28.7%280.8K156
2015₫9,690₫10,820₫7,170₫9,260-6.2%138.6K133
2014₫8,250₫10,970₫5,820₫9,870+22.2%779.6K190
2013₫6,640₫8,080₫5,290₫8,080+20.6%211.7K143
2012₫6,680₫7,420₫4,780₫6,700-4.6%265.9K151
2011₫7,250₫7,950₫4,700₫7,020-0.7%856.9K229
2010₫9,150₫11,250₫7,070₫7,070-22.0%1.5M242
2009₫8,670₫17,060₫5,970₫9,060-0.1%3.8M238
2008₫11,630₫11,630₫4,670₫9,070-21.3%1.7M189
2007₫7,910₫19,830₫7,640₫11,530+47.4%5.5M240
2006₫5,450₫12,580₫5,190₫7,820+44.0%2.6M249
2005₫3,620₫5,620₫3,530₫5,430+44.0%1.1M245
2004₫4,350₫4,350₫3,220₫3,770n/a317K73

SFC monthly closes, last 12 months

MonthMonth end closeChange
September 2026₫17,100+3.6%
August 2026₫16,5000.0%
July 2026₫16,500+3.8%
June 2026₫15,900-6.7%
May 2026₫17,050-5.3%
April 2026₫18,000-5.3%
March 2026₫19,000+2.4%
February 2026₫18,550+0.8%
January 2026₫18,400+2.2%
December 2025₫18,000-8.6%
November 2025₫19,700+8.6%
October 2025₫18,140+0.3%

About the SFC data

Daily bars. 3,856 sessions from Sep 21, 2004 to Sep 25, 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 25, 2026 forward, most recent session Sep 25, 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 Sep 21, 2004, 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/SFC/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on HOSE

  • SBV Siam Brothers Vietnam Joint Stock Company
  • SC5 Construction Joint Stock Company No.5
  • SCR Sai Gon Thuong Tin Real Estate Joint Stock Company
  • SCS Sai Gon Cargo Service Corporation
  • SFG The Southern Fertilizer Joint Stock Company
  • SFI Sea & Air Freight International
  • SGN Sai Gon Ground Services Joint Stock Company
  • SGR Saigon Real Estate Group Joint Stock Company

Common questions

SFC share price history

Start with any symbol.

Start free