Nafoods Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 15,000.00 | 15,250.00 | 15,000.00 | 15,250.00 | 12,603.31 | 397,001 |
| 2024-02-21 | 15,400.00 | 15,400.00 | 14,950.00 | 15,250.00 | 12,603.31 | 351,021 |
| 2024-02-20 | 15,500.00 | 15,500.00 | 14,950.00 | 15,400.00 | 12,727.28 | 313,632 |
| 2024-02-19 | 15,450.00 | 15,450.00 | 15,200.00 | 15,200.00 | 12,561.99 | 100,914 |
| 2024-02-16 | 15,600.00 | 15,600.00 | 15,400.00 | 15,400.00 | 12,727.28 | 65,582 |
| 2024-02-15 | 15,600.00 | 15,600.00 | 15,400.00 | 15,550.00 | 12,851.24 | 107,448 |
| 2024-02-07 | 15,350.00 | 15,500.00 | 15,350.00 | 15,400.00 | 12,727.28 | 93,049 |
| 2024-02-06 | 15,400.00 | 15,400.00 | 15,150.00 | 15,350.00 | 12,685.95 | 87,120 |
| 2024-02-05 | 15,200.00 | 15,300.00 | 15,000.00 | 15,200.00 | 12,561.99 | 138,182 |
| 2024-02-02 | 15,150.00 | 15,300.00 | 15,050.00 | 15,300.00 | 12,644.63 | 107,206 |
| 2024-02-01 | 15,250.00 | 15,450.00 | 15,100.00 | 15,150.00 | 12,520.66 | 108,053 |
| 2024-01-31 | 15,450.00 | 15,500.00 | 15,200.00 | 15,350.00 | 12,685.95 | 140,844 |
| 2024-01-30 | 15,200.00 | 15,600.00 | 15,100.00 | 15,350.00 | 12,685.95 | 217,558 |
| 2024-01-29 | 15,100.00 | 15,250.00 | 15,100.00 | 15,200.00 | 12,561.99 | 114,708 |
| 2024-01-26 | 15,000.00 | 15,050.00 | 15,000.00 | 15,000.00 | 12,396.70 | 138,061 |
| 2024-01-25 | 15,000.00 | 15,100.00 | 14,900.00 | 15,100.00 | 12,479.34 | 185,856 |
| 2024-01-24 | 15,000.00 | 15,150.00 | 15,000.00 | 15,000.00 | 12,396.70 | 63,404 |
| 2024-01-23 | 14,950.00 | 15,100.00 | 14,800.00 | 15,000.00 | 12,396.70 | 132,374 |
| 2024-01-22 | 15,100.00 | 15,200.00 | 14,950.00 | 15,100.00 | 12,479.34 | 58,685 |
| 2024-01-19 | 15,000.00 | 15,100.00 | 15,000.00 | 15,050.00 | 12,438.02 | 39,083 |
| 2024-01-18 | 15,100.00 | 15,100.00 | 15,000.00 | 15,100.00 | 12,479.34 | 91,960 |
| 2024-01-17 | 15,100.00 | 15,100.00 | 14,950.00 | 15,100.00 | 12,479.34 | 284,471 |
| 2024-01-16 | 15,050.00 | 15,150.00 | 15,000.00 | 15,100.00 | 12,479.34 | 90,871 |
| 2024-01-15 | 15,350.00 | 15,400.00 | 15,150.00 | 15,150.00 | 12,520.66 | 183,678 |
| 2024-01-12 | 15,150.00 | 15,300.00 | 15,100.00 | 15,250.00 | 12,603.31 | 257,730 |
| 2024-01-11 | 15,200.00 | 15,500.00 | 15,200.00 | 15,400.00 | 12,727.28 | 203,038 |
| 2024-01-10 | 15,500.00 | 15,650.00 | 15,300.00 | 15,500.00 | 12,809.92 | 181,742 |
| 2024-01-09 | 15,350.00 | 15,500.00 | 15,050.00 | 15,500.00 | 12,809.92 | 423,863 |
| 2024-01-08 | 15,500.00 | 15,500.00 | 15,000.00 | 15,350.00 | 12,685.95 | 124,388 |
| 2024-01-05 | 15,500.00 | 15,500.00 | 15,350.00 | 15,450.00 | 12,768.60 | 63,041 |
| 2024-01-04 | 15,400.00 | 15,800.00 | 15,400.00 | 15,500.00 | 12,809.92 | 70,543 |
| 2024-01-03 | 15,550.00 | 15,550.00 | 15,350.00 | 15,500.00 | 12,809.92 | 79,013 |
| 2024-01-02 | 15,250.00 | 15,600.00 | 15,250.00 | 15,550.00 | 12,851.24 | 63,041 |
| 2023-12-29 | 15,600.00 | 15,750.00 | 15,350.00 | 15,400.00 | 12,727.28 | 115,313 |
| 2023-12-28 | 15,800.00 | 15,850.00 | 15,450.00 | 15,700.00 | 12,975.21 | 138,182 |
| 2023-12-27 | 15,150.00 | 15,950.00 | 15,150.00 | 15,700.00 | 12,975.21 | 260,513 |
| 2023-12-26 | 15,000.00 | 15,150.00 | 15,000.00 | 15,150.00 | 12,520.66 | 336,138 |
| 2023-12-25 | 15,150.00 | 15,200.00 | 14,950.00 | 15,100.00 | 12,479.34 | 43,802 |
| 2023-12-22 | 15,100.00 | 15,100.00 | 14,950.00 | 15,100.00 | 12,479.34 | 70,180 |
| 2023-12-21 | 15,200.00 | 15,200.00 | 14,950.00 | 15,100.00 | 12,479.34 | 34,727 |
| 2023-12-20 | 15,100.00 | 15,250.00 | 15,100.00 | 15,200.00 | 12,561.99 | 19,602 |
| 2023-12-19 | 15,300.00 | 15,300.00 | 15,000.00 | 15,200.00 | 12,561.99 | 46,343 |
| 2023-12-18 | 15,450.00 | 15,450.00 | 15,100.00 | 15,100.00 | 12,479.34 | 62,073 |
| 2023-12-15 | 15,150.00 | 15,150.00 | 14,950.00 | 15,100.00 | 12,479.34 | 58,806 |
| 2023-12-14 | 15,350.00 | 15,350.00 | 15,000.00 | 15,250.00 | 12,603.31 | 51,546 |
| 2023-12-13 | 15,400.00 | 15,400.00 | 15,050.00 | 15,350.00 | 12,685.95 | 98,131 |
| 2023-12-12 | 15,450.00 | 15,600.00 | 15,300.00 | 15,400.00 | 12,727.28 | 121,242 |
| 2023-12-11 | 15,350.00 | 15,600.00 | 15,300.00 | 15,450.00 | 12,768.60 | 104,907 |
| 2023-12-08 | 15,300.00 | 15,400.00 | 15,200.00 | 15,350.00 | 12,685.95 | 37,026 |
| 2023-12-07 | 15,500.00 | 15,500.00 | 15,100.00 | 15,300.00 | 12,644.63 | 81,433 |
| 2023-12-06 | 15,550.00 | 15,700.00 | 15,200.00 | 15,500.00 | 12,809.92 | 118,338 |
| 2023-12-05 | 15,700.00 | 15,700.00 | 15,400.00 | 15,500.00 | 12,809.92 | 43,439 |
| 2023-12-04 | 14,600.00 | 15,650.00 | 14,600.00 | 15,650.00 | 12,933.89 | 476,498 |
| 2023-12-01 | 14,700.00 | 14,700.00 | 14,350.00 | 14,650.00 | 12,107.44 | 39,204 |
| 2023-11-30 | 14,750.00 | 14,750.00 | 14,600.00 | 14,700.00 | 12,148.76 | 39,567 |
| 2023-11-29 | 14,400.00 | 14,700.00 | 14,300.00 | 14,700.00 | 12,148.76 | 191,301 |
| 2023-11-28 | 14,400.00 | 14,500.00 | 14,300.00 | 14,400.00 | 11,900.83 | 43,197 |
| 2023-11-27 | 14,200.00 | 14,400.00 | 14,200.00 | 14,400.00 | 11,900.83 | 10,285 |
| 2023-11-24 | 14,500.00 | 14,500.00 | 14,150.00 | 14,400.00 | 11,900.83 | 259,545 |
| 2023-11-23 | 14,700.00 | 14,800.00 | 14,500.00 | 14,500.00 | 11,983.47 | 97,889 |
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.