HOSE · SFI · stock
Sea & Air Freight International (SFI) stock price history
Every HOSE trading session of Sea & Air Freight International from Jan 2, 2007 to Sep 23, 2026: 4,701 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.
SFI adjusted close, 2007 to 2026
- ₫49,460
- All time high, 2007
- ₫29,000
- 52 week high, ₫22,910 low
- 4,701
- Daily sessions since 2007
Last updated Sep 23, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
SFI key facts
- Sea & Air Freight International (SFI) closed at ₫25,500 on Sep 23, 2026 on HOSE.
- SFI's all time high close is ₫49,460, set on Nov 6, 2007; its all time low close is ₫1,970 on May 25, 2011.
- SFI's 52 week range is ₫22,910 to ₫29,000.
- SFI returned +5.9% over the year to Sep 23, 2026 and +20.3% over five years.
- Over ten years SFI returned +169%, +10.4% a year compounded.
- SFI's deepest drawdown was -96.0% from Nov 7, 2007 to May 25, 2011.
- DataCedar holds 4,701 daily sessions of SFI history from Jan 2, 2007 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
SFI price chart, 2007 to 2026
SFI returns
Price return from the last close on or before the window start to Sep 23, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.0% |
| 3 months | -12.1% |
| 6 months | -4.0% |
| Year to date | +5.9% |
| 1 year | +5.9% |
| 3 years | -2.1% |
| 5 years | +20.3% |
| 10 years | +169.0% |
| Since Jan 2, 2007 | +33.6% |
| Compound annual growth, 19.7 years | +1.5% |
SFI records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫49,460 on Nov 6, 2007
- All time low close
- ₫1,970 on May 25, 2011
- 52 week high
- ₫29,000 on Jun 16, 2026
- 52 week low
- ₫22,910 on Jan 5, 2026
- Deepest drawdown
- -96.0% from Nov 7, 2007 to May 25, 2011, not yet recovered
- Best single session
- +10.0% on Oct 15, 2007
- Worst single session
- -65.0% on Jun 24, 2009
- Volatility, 1 year annualised
- 32.4%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2021, +140%
- Worst calendar year
- 2008, -70%
SFI 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. 2007 starts on Jan 2, 2007; 2026 runs to Sep 23, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫22,910 | ₫29,000 | ₫22,910 | ₫25,500 | +5.9% | 478.9K | 120 |
| 2025 | ₫25,380 | ₫27,350 | ₫20,670 | ₫24,070 | -5.3% | 1M | 222 |
| 2024 | ₫24,960 | ₫29,890 | ₫24,490 | ₫25,430 | +2.0% | 1.7M | 232 |
| 2023 | ₫22,210 | ₫28,980 | ₫21,670 | ₫24,920 | +12.2% | 1.9M | 245 |
| 2022 | ₫29,780 | ₫37,650 | ₫16,970 | ₫22,210 | -25.5% | 2.2M | 246 |
| 2021 | ₫12,440 | ₫34,280 | ₫11,820 | ₫29,830 | +139.8% | 5.4M | 247 |
| 2020 | ₫8,210 | ₫13,650 | ₫6,140 | ₫12,440 | +45.7% | 2.6M | 250 |
| 2019 | ₫8,250 | ₫9,340 | ₫7,760 | ₫8,540 | +0.6% | 713.8K | 247 |
| 2018 | ₫9,270 | ₫9,950 | ₫7,670 | ₫8,490 | -7.5% | 813.8K | 247 |
| 2017 | ₫8,430 | ₫10,820 | ₫8,200 | ₫9,180 | +7.9% | 939.5K | 232 |
| 2016 | ₫8,670 | ₫10,010 | ₫7,430 | ₫8,510 | -1.5% | 2M | 244 |
| 2015 | ₫7,070 | ₫9,750 | ₫6,550 | ₫8,640 | +20.8% | 5.5M | 245 |
| 2014 | ₫7,610 | ₫9,310 | ₫6,280 | ₫7,150 | -1.5% | 7.8M | 232 |
| 2013 | ₫3,490 | ₫7,260 | ₫3,390 | ₫7,260 | +108.0% | 2.7M | 241 |
| 2012 | ₫2,250 | ₫3,940 | ₫2,250 | ₫3,490 | +55.1% | 4.1M | 248 |
| 2011 | ₫3,540 | ₫3,540 | ₫1,890 | ₫2,250 | -34.6% | 5.9M | 243 |
| 2010 | ₫5,810 | ₫7,140 | ₫2,500 | ₫3,440 | -40.0% | 18.4M | 250 |
| 2009 | ₫6,140 | ₫26,390 | ₫4,600 | ₫5,730 | -3.5% | 39.4M | 248 |
| 2008 | ₫19,090 | ₫19,580 | ₫4,270 | ₫5,940 | -69.7% | 7.5M | 223 |
| 2007 | ₫19,090 | ₫49,960 | ₫18,590 | ₫19,580 | n/a | 5.2M | 239 |
SFI monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫25,500 | -3.4% |
| August 2026 | ₫26,400 | -2.2% |
| July 2026 | ₫27,000 | -5.6% |
| June 2026 | ₫28,600 | +3.8% |
| May 2026 | ₫27,540 | -1.4% |
| April 2026 | ₫27,920 | +5.4% |
| March 2026 | ₫26,480 | -3.5% |
| February 2026 | ₫27,440 | +5.5% |
| January 2026 | ₫26,000 | +8.0% |
| December 2025 | ₫24,070 | +1.9% |
| November 2025 | ₫23,620 | -2.5% |
| October 2025 | ₫24,220 | +2.5% |
About the SFI data
Daily bars. 4,701 sessions from Jan 2, 2007 to Sep 23, 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 23, 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 Jan 2, 2007, 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/SFI/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- SCR Sai Gon Thuong Tin Real Estate Joint Stock Company
- SCS Sai Gon Cargo Service Corporation
- SFC Sai Gon Fuel Joint Stock Company
- SFG The Southern Fertilizer Joint Stock Company
- SGN Sai Gon Ground Services Joint Stock Company
- SGR Saigon Real Estate Group Joint Stock Company
- SGT Sai Gon Telecommunication & Technologies Corporation
- SHA Son Ha Sai Gon Joint Stock Company
Common questions
SFI share price history
