Nafoods Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 19,200.00 | 19,700.00 | 18,800.00 | 18,800.00 | 15,537.19 | 412,005 |
| 2024-05-21 | 18,000.00 | 19,150.00 | 17,900.00 | 19,150.00 | 15,826.45 | 809,853 |
| 2024-05-20 | 18,350.00 | 18,450.00 | 17,900.00 | 17,900.00 | 14,793.39 | 304,194 |
| 2024-05-17 | 18,750.00 | 18,750.00 | 18,250.00 | 18,350.00 | 15,165.29 | 185,251 |
| 2024-05-16 | 18,950.00 | 19,000.00 | 18,350.00 | 18,400.00 | 15,206.61 | 282,535 |
| 2024-05-15 | 18,600.00 | 18,800.00 | 18,550.00 | 18,650.00 | 15,413.23 | 192,269 |
| 2024-05-14 | 18,400.00 | 18,600.00 | 18,250.00 | 18,600.00 | 15,371.90 | 177,386 |
| 2024-05-13 | 18,350.00 | 18,800.00 | 18,300.00 | 18,350.00 | 15,165.29 | 226,512 |
| 2024-05-10 | 18,200.00 | 18,500.00 | 18,200.00 | 18,350.00 | 15,165.29 | 553,091 |
| 2024-05-09 | 18,800.00 | 18,900.00 | 18,300.00 | 18,300.00 | 15,123.97 | 403,656 |
| 2024-05-08 | 18,650.00 | 19,150.00 | 18,550.00 | 18,600.00 | 15,371.90 | 867,691 |
| 2024-05-07 | 19,100.00 | 19,400.00 | 18,700.00 | 18,800.00 | 15,537.19 | 297,176 |
| 2024-05-06 | 17,900.00 | 18,750.00 | 17,900.00 | 18,750.00 | 15,495.87 | 1,146,959 |
| 2024-05-03 | 17,150.00 | 17,600.00 | 17,150.00 | 17,550.00 | 14,504.14 | 225,181 |
| 2024-05-02 | 17,150.00 | 17,300.00 | 17,000.00 | 17,150.00 | 14,173.56 | 219,252 |
| 2024-04-26 | 17,100.00 | 17,300.00 | 16,950.00 | 17,200.00 | 14,214.88 | 164,439 |
| 2024-04-25 | 17,000.00 | 17,300.00 | 16,700.00 | 17,100.00 | 14,132.23 | 254,342 |
| 2024-04-24 | 16,900.00 | 17,200.00 | 16,900.00 | 17,100.00 | 14,132.23 | 213,081 |
| 2024-04-23 | 17,500.00 | 17,500.00 | 16,900.00 | 16,900.00 | 13,966.94 | 159,357 |
| 2024-04-22 | 16,400.00 | 17,300.00 | 16,350.00 | 17,100.00 | 14,132.23 | 103,455 |
| 2024-04-19 | 16,850.00 | 16,850.00 | 16,250.00 | 16,400.00 | 13,553.72 | 308,066 |
| 2024-04-17 | 16,600.00 | 16,900.00 | 16,300.00 | 16,900.00 | 13,966.94 | 69,333 |
| 2024-04-16 | 16,100.00 | 16,600.00 | 16,100.00 | 16,600.00 | 13,719.01 | 159,720 |
| 2024-04-15 | 16,950.00 | 17,350.00 | 16,200.00 | 16,200.00 | 13,388.43 | 203,643 |
| 2024-04-12 | 16,900.00 | 17,700.00 | 16,900.00 | 17,350.00 | 14,338.85 | 159,236 |
| 2024-04-11 | 16,900.00 | 17,050.00 | 16,150.00 | 16,900.00 | 13,966.94 | 343,761 |
| 2024-04-10 | 17,350.00 | 17,550.00 | 17,250.00 | 17,300.00 | 14,297.52 | 226,270 |
| 2024-04-09 | 17,600.00 | 17,800.00 | 17,250.00 | 17,500.00 | 14,462.81 | 248,655 |
| 2024-04-08 | 17,600.00 | 17,900.00 | 17,400.00 | 17,600.00 | 14,545.46 | 498,641 |
| 2024-04-05 | 17,400.00 | 17,550.00 | 17,300.00 | 17,350.00 | 14,338.85 | 322,586 |
| 2024-04-04 | 17,000.00 | 17,600.00 | 17,000.00 | 17,450.00 | 14,421.49 | 356,224 |
| 2024-04-03 | 17,150.00 | 17,500.00 | 17,000.00 | 17,000.00 | 14,049.59 | 262,207 |
| 2024-04-02 | 17,200.00 | 17,200.00 | 17,000.00 | 17,150.00 | 14,173.56 | 146,410 |
| 2024-04-01 | 16,600.00 | 17,300.00 | 16,500.00 | 17,250.00 | 14,256.20 | 377,641 |
| 2024-03-29 | 16,700.00 | 16,800.00 | 16,400.00 | 16,500.00 | 13,636.37 | 376,552 |
| 2024-03-28 | 16,650.00 | 16,800.00 | 16,500.00 | 16,800.00 | 13,884.30 | 230,989 |
| 2024-03-27 | 16,700.00 | 16,700.00 | 16,500.00 | 16,650.00 | 13,760.33 | 109,384 |
| 2024-03-26 | 16,250.00 | 16,800.00 | 16,150.00 | 16,700.00 | 13,801.66 | 158,268 |
| 2024-03-25 | 16,450.00 | 16,800.00 | 16,000.00 | 16,250.00 | 13,429.75 | 253,979 |
| 2024-03-22 | 16,950.00 | 16,950.00 | 16,400.00 | 16,800.00 | 13,884.30 | 310,365 |
| 2024-03-21 | 16,750.00 | 16,750.00 | 16,300.00 | 16,600.00 | 13,719.01 | 258,577 |
| 2024-03-20 | 16,400.00 | 16,400.00 | 16,200.00 | 16,400.00 | 13,553.72 | 630,168 |
| 2024-03-19 | 16,400.00 | 16,650.00 | 16,350.00 | 16,400.00 | 13,553.72 | 520,784 |
| 2024-03-18 | 16,950.00 | 17,000.00 | 16,150.00 | 16,450.00 | 13,595.04 | 1,118,403 |
| 2024-03-15 | 15,450.00 | 16,500.00 | 15,450.00 | 16,500.00 | 13,636.37 | 844,338 |
| 2024-03-14 | 15,200.00 | 15,450.00 | 15,100.00 | 15,450.00 | 12,768.60 | 277,211 |
| 2024-03-13 | 15,050.00 | 15,100.00 | 14,950.00 | 15,100.00 | 12,479.34 | 100,188 |
| 2024-03-12 | 15,100.00 | 15,150.00 | 15,000.00 | 15,050.00 | 12,438.02 | 46,101 |
| 2024-03-11 | 15,100.00 | 15,200.00 | 15,000.00 | 15,100.00 | 12,479.34 | 124,751 |
| 2024-03-08 | 15,250.00 | 15,300.00 | 15,050.00 | 15,100.00 | 12,479.34 | 105,270 |
| 2024-03-07 | 15,100.00 | 15,250.00 | 15,050.00 | 15,200.00 | 12,561.99 | 93,412 |
| 2024-03-06 | 15,300.00 | 15,300.00 | 15,000.00 | 15,050.00 | 12,438.02 | 161,898 |
| 2024-03-05 | 15,450.00 | 15,450.00 | 15,300.00 | 15,400.00 | 12,727.28 | 96,800 |
| 2024-03-04 | 15,100.00 | 15,500.00 | 15,000.00 | 15,400.00 | 12,727.28 | 211,629 |
| 2024-03-01 | 15,200.00 | 15,200.00 | 15,050.00 | 15,100.00 | 12,479.34 | 88,209 |
| 2024-02-29 | 15,400.00 | 15,400.00 | 15,050.00 | 15,200.00 | 12,561.99 | 170,852 |
| 2024-02-28 | 15,300.00 | 15,300.00 | 15,050.00 | 15,250.00 | 12,603.31 | 68,123 |
| 2024-02-27 | 15,300.00 | 15,300.00 | 15,100.00 | 15,100.00 | 12,479.34 | 146,531 |
| 2024-02-26 | 15,050.00 | 15,300.00 | 15,050.00 | 15,300.00 | 12,644.63 | 302,258 |
| 2024-02-23 | 15,150.00 | 15,550.00 | 15,100.00 | 15,100.00 | 12,479.34 | 535,425 |
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.