Nafoods Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 18,100.00 | 18,200.00 | 17,900.00 | 18,050.00 | 14,917.36 | 249,744 |
| 2024-08-14 | 17,600.00 | 18,300.00 | 17,550.00 | 18,100.00 | 14,958.68 | 375,947 |
| 2024-08-13 | 17,300.00 | 17,650.00 | 17,300.00 | 17,650.00 | 14,586.78 | 330,330 |
| 2024-08-12 | 17,400.00 | 17,500.00 | 17,200.00 | 17,300.00 | 14,297.52 | 143,990 |
| 2024-08-09 | 17,200.00 | 17,400.00 | 17,000.00 | 17,400.00 | 14,380.17 | 23,232 |
| 2024-08-08 | 17,500.00 | 17,500.00 | 16,800.00 | 17,400.00 | 14,380.17 | 11,253 |
| 2024-08-07 | 17,300.00 | 17,700.00 | 17,000.00 | 17,500.00 | 14,462.81 | 38,236 |
| 2024-08-06 | 17,200.00 | 17,850.00 | 16,900.00 | 17,400.00 | 14,380.17 | 84,942 |
| 2024-08-05 | 17,600.00 | 17,750.00 | 16,700.00 | 17,200.00 | 14,214.88 | 308,913 |
| 2024-08-02 | 17,700.00 | 18,000.00 | 17,650.00 | 17,750.00 | 14,669.42 | 209,814 |
| 2024-08-01 | 17,500.00 | 18,500.00 | 17,000.00 | 18,500.00 | 15,289.26 | 164,076 |
| 2024-07-31 | 17,600.00 | 17,800.00 | 17,500.00 | 17,550.00 | 14,504.14 | 10,890 |
| 2024-07-30 | 17,300.00 | 17,600.00 | 17,300.00 | 17,600.00 | 14,545.46 | 79,013 |
| 2024-07-29 | 17,750.00 | 17,750.00 | 17,100.00 | 17,500.00 | 14,462.81 | 32,912 |
| 2024-07-26 | 17,700.00 | 17,700.00 | 17,300.00 | 17,450.00 | 14,421.49 | 32,549 |
| 2024-07-25 | 17,000.00 | 17,400.00 | 17,000.00 | 17,400.00 | 14,380.17 | 53,361 |
| 2024-07-24 | 17,300.00 | 17,350.00 | 16,900.00 | 17,300.00 | 14,297.52 | 133,584 |
| 2024-07-23 | 17,300.00 | 17,550.00 | 17,300.00 | 17,350.00 | 14,338.85 | 144,595 |
| 2024-07-22 | 17,900.00 | 17,950.00 | 17,500.00 | 17,850.00 | 14,752.07 | 76,956 |
| 2024-07-19 | 18,000.00 | 18,150.00 | 17,800.00 | 18,000.00 | 14,876.04 | 280,599 |
| 2024-07-18 | 18,150.00 | 18,950.00 | 17,600.00 | 18,100.00 | 14,958.68 | 51,062 |
| 2024-07-17 | 18,450.00 | 18,450.00 | 17,300.00 | 18,150.00 | 15,000.00 | 105,270 |
| 2024-07-16 | 18,750.00 | 18,750.00 | 18,300.00 | 18,600.00 | 15,371.90 | 144,474 |
| 2024-07-12 | 18,750.00 | 18,800.00 | 18,450.00 | 18,750.00 | 15,495.87 | 181,500 |
| 2024-07-11 | 18,800.00 | 18,800.00 | 18,600.00 | 18,700.00 | 15,454.55 | 175,087 |
| 2024-07-10 | 18,850.00 | 18,850.00 | 18,600.00 | 18,800.00 | 15,537.19 | 129,349 |
| 2024-07-09 | 18,900.00 | 18,900.00 | 18,650.00 | 18,800.00 | 15,537.19 | 88,693 |
| 2024-07-08 | 19,000.00 | 19,000.00 | 18,650.00 | 18,850.00 | 15,578.52 | 88,814 |
| 2024-07-05 | 18,850.00 | 18,950.00 | 18,650.00 | 18,900.00 | 15,619.84 | 114,587 |
| 2024-07-04 | 19,150.00 | 19,150.00 | 18,850.00 | 18,950.00 | 15,661.16 | 90,508 |
| 2024-07-03 | 18,850.00 | 19,200.00 | 18,750.00 | 18,950.00 | 15,661.16 | 110,957 |
| 2024-07-02 | 18,700.00 | 18,900.00 | 18,700.00 | 18,850.00 | 15,578.52 | 83,006 |
| 2024-07-01 | 19,400.00 | 19,400.00 | 18,750.00 | 18,850.00 | 15,578.52 | 121,121 |
| 2024-06-28 | 19,500.00 | 19,500.00 | 18,850.00 | 18,850.00 | 15,578.52 | 45,012 |
| 2024-06-27 | 18,900.00 | 19,500.00 | 18,650.00 | 19,150.00 | 15,826.45 | 227,117 |
| 2024-06-26 | 18,350.00 | 18,650.00 | 18,350.00 | 18,650.00 | 15,413.23 | 71,511 |
| 2024-06-25 | 18,200.00 | 18,900.00 | 18,200.00 | 18,650.00 | 15,413.23 | 236,809 |
| 2024-06-24 | 18,850.00 | 18,850.00 | 18,400.00 | 18,600.00 | 15,371.90 | 164,923 |
| 2024-06-21 | 18,850.00 | 19,000.00 | 18,750.00 | 18,850.00 | 15,578.52 | 107,206 |
| 2024-06-20 | 18,900.00 | 18,900.00 | 18,250.00 | 18,850.00 | 15,578.52 | 407,074 |
| 2024-06-19 | 18,750.00 | 18,900.00 | 18,750.00 | 18,850.00 | 15,578.52 | 154,517 |
| 2024-06-18 | 19,050.00 | 19,050.00 | 18,750.00 | 18,850.00 | 15,578.52 | 48,037 |
| 2024-06-17 | 18,750.00 | 18,800.00 | 18,600.00 | 18,750.00 | 15,495.87 | 109,747 |
| 2024-06-14 | 18,750.00 | 19,150.00 | 18,650.00 | 18,750.00 | 15,495.87 | 238,612 |
| 2024-06-13 | 18,850.00 | 18,900.00 | 18,700.00 | 18,750.00 | 15,495.87 | 389,378 |
| 2024-06-12 | 18,800.00 | 19,000.00 | 18,700.00 | 18,850.00 | 15,578.52 | 366,267 |
| 2024-06-11 | 19,000.00 | 19,100.00 | 18,600.00 | 18,800.00 | 15,537.19 | 598,708 |
| 2024-06-10 | 19,050.00 | 19,250.00 | 19,000.00 | 19,100.00 | 15,785.13 | 235,708 |
| 2024-06-07 | 19,500.00 | 19,500.00 | 19,050.00 | 19,050.00 | 15,743.80 | 161,535 |
| 2024-06-06 | 19,000.00 | 20,000.00 | 19,000.00 | 19,100.00 | 15,785.13 | 213,686 |
| 2024-06-05 | 19,100.00 | 19,300.00 | 19,000.00 | 19,100.00 | 15,785.13 | 238,854 |
| 2024-06-04 | 19,000.00 | 19,250.00 | 18,950.00 | 19,100.00 | 15,785.13 | 244,541 |
| 2024-06-03 | 18,850.00 | 19,250.00 | 18,850.00 | 19,100.00 | 15,785.13 | 140,723 |
| 2024-05-31 | 18,800.00 | 19,100.00 | 18,800.00 | 18,800.00 | 15,537.19 | 235,708 |
| 2024-05-30 | 18,500.00 | 18,900.00 | 18,350.00 | 18,800.00 | 15,537.19 | 143,143 |
| 2024-05-29 | 19,000.00 | 19,100.00 | 18,600.00 | 18,600.00 | 15,371.90 | 160,567 |
| 2024-05-28 | 18,850.00 | 19,000.00 | 18,650.00 | 19,000.00 | 15,702.48 | 136,246 |
| 2024-05-27 | 18,300.00 | 18,850.00 | 18,300.00 | 18,850.00 | 15,578.52 | 137,698 |
| 2024-05-24 | 18,600.00 | 19,000.00 | 18,000.00 | 18,300.00 | 15,123.97 | 352,473 |
| 2024-05-23 | 18,800.00 | 19,100.00 | 18,600.00 | 19,000.00 | 15,702.48 | 275,396 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.