HOSE · SFG · stock
The Southern Fertilizer Joint Stock Company (SFG) stock price history
Every HOSE trading session of The Southern Fertilizer Joint Stock Company from Dec 1, 2014 to Sep 28, 2026: 2,847 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.
SFG adjusted close, 2014 to 2026
- ₫19,170
- All time high, 2022
- ₫12,110
- 52 week high, ₫9,190 low
- 2,847
- Daily sessions since 2014
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2014 to 2026 series and minute bars.
SFG key facts
- The Southern Fertilizer Joint Stock Company (SFG) closed at ₫10,000 on Sep 28, 2026 on HOSE.
- SFG's all time high close is ₫19,170, set on Mar 7, 2022; its all time low close is ₫3,830 on Mar 30, 2020.
- SFG's 52 week range is ₫9,190 to ₫12,110.
- SFG returned -1.6% over the year to Sep 28, 2026 and +2.6% over five years.
- Over ten years SFG returned +27%, +2.4% a year compounded.
- SFG's deepest drawdown was -73.2% from Jun 10, 2019 to Mar 30, 2020.
- DataCedar holds 2,847 daily sessions of SFG history from Dec 1, 2014 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SFG price chart, 2014 to 2026
SFG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.2% |
| 3 months | -2.1% |
| 6 months | -2.9% |
| Year to date | +0.8% |
| 1 year | -1.6% |
| 3 years | +22.0% |
| 5 years | +2.6% |
| 10 years | +26.7% |
| Since Dec 1, 2014 | +18.2% |
| Compound annual growth, 11.8 years | +1.4% |
SFG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫19,170 on Mar 7, 2022
- All time low close
- ₫3,830 on Mar 30, 2020
- 52 week high
- ₫12,110 on Mar 4, 2026
- 52 week low
- ₫9,190 on Jan 20, 2026
- Deepest drawdown
- -73.2% from Jun 10, 2019 to Mar 30, 2020, recovered Nov 8, 2021
- Best single session
- +14.0% on Sep 16, 2020
- Worst single session
- -7.1% on Apr 8, 2020
- Volatility, 1 year annualised
- 36.8%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2021, +156%
- Worst calendar year
- 2019, -54%
SFG 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. 2014 starts on Dec 1, 2014; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫9,460 | ₫12,110 | ₫9,190 | ₫10,000 | +0.8% | 581.1K | 147 |
| 2025 | ₫9,330 | ₫12,390 | ₫8,600 | ₫9,920 | +8.4% | 1.3M | 230 |
| 2024 | ₫7,410 | ₫14,720 | ₫7,300 | ₫9,150 | +26.2% | 4.4M | 244 |
| 2023 | ₫7,470 | ₫9,480 | ₫6,450 | ₫7,250 | -9.4% | 1.5M | 239 |
| 2022 | ₫16,590 | ₫20,000 | ₫6,500 | ₫8,000 | -48.4% | 8.8M | 245 |
| 2021 | ₫6,060 | ₫15,750 | ₫5,940 | ₫15,500 | +155.8% | 14.4M | 250 |
| 2020 | ₫5,000 | ₫6,660 | ₫3,760 | ₫6,060 | +22.2% | 10.1M | 250 |
| 2019 | ₫10,540 | ₫14,820 | ₫4,650 | ₫4,960 | -53.6% | 21M | 243 |
| 2018 | ₫8,680 | ₫11,260 | ₫7,830 | ₫10,700 | +25.3% | 9.1M | 239 |
| 2017 | ₫7,420 | ₫10,060 | ₫6,940 | ₫8,540 | +13.1% | 17.4M | 250 |
| 2016 | ₫6,850 | ₫7,980 | ₫6,340 | ₫7,550 | +7.9% | 4M | 245 |
| 2015 | ₫7,760 | ₫8,190 | ₫6,300 | ₫7,000 | -9.8% | 8.9M | 242 |
| 2014 | ₫8,460 | ₫10,050 | ₫7,050 | ₫7,760 | n/a | 4.8M | 23 |
SFG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫10,000 | -5.2% |
| August 2026 | ₫10,550 | -3.2% |
| July 2026 | ₫10,900 | +4.8% |
| June 2026 | ₫10,400 | +1.9% |
| May 2026 | ₫10,210 | -2.3% |
| April 2026 | ₫10,450 | +4.3% |
| March 2026 | ₫10,020 | -0.4% |
| February 2026 | ₫10,060 | +4.5% |
| January 2026 | ₫9,630 | -2.9% |
| December 2025 | ₫9,920 | +2.5% |
| November 2025 | ₫9,680 | -5.2% |
| October 2025 | ₫10,210 | +3.9% |
About the SFG data
Daily bars. 2,847 sessions from Dec 1, 2014 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 29, 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 1, 2014, 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/SFG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- SC5 Construction Joint Stock Company No.5
- SCR Sai Gon Thuong Tin Real Estate Joint Stock Company
- SCS Sai Gon Cargo Service Corporation
- SFC Sai Gon Fuel Joint Stock Company
- SFI Sea & Air Freight International
- SGN Sai Gon Ground Services Joint Stock Company
- SGR Saigon Real Estate Group Joint Stock Company
- SGT Sai Gon Telecommunication & Technologies Corporation
Common questions
SFG share price history
