Nafoods Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-22 | 14,200.00 | 15,000.00 | 14,100.00 | 14,750.00 | 12,190.09 | 382,965 |
| 2023-11-21 | 14,200.00 | 14,300.00 | 14,100.00 | 14,250.00 | 11,776.86 | 80,828 |
| 2023-11-20 | 14,200.00 | 14,300.00 | 14,200.00 | 14,200.00 | 11,735.54 | 45,254 |
| 2023-11-17 | 14,500.00 | 14,500.00 | 14,050.00 | 14,300.00 | 11,818.18 | 137,093 |
| 2023-11-16 | 14,400.00 | 14,500.00 | 14,200.00 | 14,500.00 | 11,983.47 | 112,893 |
| 2023-11-15 | 14,350.00 | 14,450.00 | 14,350.00 | 14,400.00 | 11,900.83 | 126,687 |
| 2023-11-14 | 14,450.00 | 14,700.00 | 14,200.00 | 14,300.00 | 11,818.18 | 164,318 |
| 2023-11-13 | 14,900.00 | 14,900.00 | 14,450.00 | 14,450.00 | 11,942.15 | 57,233 |
| 2023-11-10 | 14,500.00 | 14,700.00 | 14,500.00 | 14,650.00 | 12,107.44 | 46,948 |
| 2023-11-09 | 15,050.00 | 15,150.00 | 14,700.00 | 14,700.00 | 12,148.76 | 79,013 |
| 2023-11-08 | 14,600.00 | 15,200.00 | 14,500.00 | 15,050.00 | 12,438.02 | 100,672 |
| 2023-11-07 | 14,550.00 | 14,600.00 | 14,450.00 | 14,600.00 | 12,066.12 | 107,206 |
| 2023-11-06 | 14,600.00 | 14,850.00 | 14,550.00 | 14,600.00 | 12,066.12 | 54,692 |
| 2023-11-03 | 14,700.00 | 15,000.00 | 14,500.00 | 14,900.00 | 12,314.05 | 77,077 |
| 2023-11-02 | 14,850.00 | 15,000.00 | 14,300.00 | 14,650.00 | 12,107.44 | 126,445 |
| 2023-11-01 | 14,100.00 | 14,500.00 | 14,000.00 | 14,450.00 | 11,942.15 | 167,222 |
| 2023-10-31 | 14,500.00 | 14,500.00 | 14,100.00 | 14,300.00 | 11,818.18 | 87,120 |
| 2023-10-30 | 14,500.00 | 14,500.00 | 14,200.00 | 14,400.00 | 11,900.83 | 18,513 |
| 2023-10-27 | 14,100.00 | 14,500.00 | 13,900.00 | 14,500.00 | 11,983.47 | 98,736 |
| 2023-10-26 | 14,750.00 | 14,750.00 | 14,050.00 | 14,450.00 | 11,942.15 | 429,913 |
| 2023-10-25 | 14,700.00 | 14,900.00 | 14,650.00 | 14,900.00 | 12,314.05 | 49,731 |
| 2023-10-24 | 14,900.00 | 14,900.00 | 14,550.00 | 14,650.00 | 12,107.44 | 76,956 |
| 2023-10-23 | 14,550.00 | 14,800.00 | 14,550.00 | 14,600.00 | 12,066.12 | 105,512 |
| 2023-10-20 | 14,950.00 | 15,000.00 | 14,550.00 | 15,000.00 | 12,396.70 | 70,543 |
| 2023-10-19 | 14,550.00 | 15,150.00 | 14,550.00 | 15,000.00 | 12,396.70 | 216,106 |
| 2023-10-18 | 14,550.00 | 15,050.00 | 14,200.00 | 15,050.00 | 12,438.02 | 1,012,891 |
| 2023-10-17 | 15,700.00 | 15,700.00 | 15,050.00 | 15,050.00 | 12,438.02 | 469,843 |
| 2023-10-16 | 15,600.00 | 15,750.00 | 15,300.00 | 15,650.00 | 12,933.89 | 320,045 |
| 2023-10-13 | 15,850.00 | 15,950.00 | 15,550.00 | 15,900.00 | 13,140.50 | 206,184 |
| 2023-10-12 | 15,750.00 | 16,150.00 | 15,750.00 | 15,850.00 | 13,099.18 | 215,259 |
| 2023-10-11 | 16,300.00 | 16,300.00 | 15,600.00 | 15,900.00 | 13,140.50 | 261,481 |
| 2023-10-10 | 16,200.00 | 16,450.00 | 15,850.00 | 15,950.00 | 13,181.82 | 265,716 |
| 2023-10-09 | 16,300.00 | 16,400.00 | 15,950.00 | 16,250.00 | 13,429.75 | 256,278 |
| 2023-10-06 | 16,200.00 | 16,300.00 | 16,000.00 | 16,300.00 | 13,471.08 | 253,858 |
| 2023-10-05 | 15,550.00 | 16,400.00 | 15,550.00 | 16,100.00 | 13,305.79 | 386,232 |
| 2023-10-04 | 15,500.00 | 15,550.00 | 15,200.00 | 15,550.00 | 12,851.24 | 209,451 |
| 2023-10-03 | 15,700.00 | 15,850.00 | 15,250.00 | 15,500.00 | 12,809.92 | 739,189 |
| 2023-10-02 | 15,950.00 | 16,100.00 | 15,850.00 | 15,950.00 | 13,181.82 | 82,885 |
| 2023-09-29 | 16,300.00 | 16,350.00 | 15,900.00 | 16,000.00 | 13,223.14 | 122,452 |
| 2023-09-28 | 15,100.00 | 16,100.00 | 15,100.00 | 16,100.00 | 13,305.79 | 88,330 |
| 2023-09-27 | 15,900.00 | 15,900.00 | 15,550.00 | 15,800.00 | 13,057.85 | 681,593 |
| 2023-09-26 | 16,000.00 | 16,150.00 | 15,600.00 | 15,950.00 | 13,181.82 | 682,022 |
| 2023-09-25 | 16,400.00 | 16,400.00 | 15,700.00 | 16,000.00 | 13,223.14 | 1,238,325 |
| 2023-09-22 | 16,200.00 | 16,500.00 | 15,550.00 | 16,500.00 | 13,636.37 | 341,704 |
| 2023-09-21 | 16,650.00 | 16,750.00 | 16,150.00 | 16,500.00 | 13,636.37 | 280,115 |
| 2023-09-20 | 16,600.00 | 16,700.00 | 16,350.00 | 16,650.00 | 13,760.33 | 220,099 |
| 2023-09-19 | 16,300.00 | 16,500.00 | 16,050.00 | 16,400.00 | 13,553.72 | 150,766 |
| 2023-09-18 | 16,600.00 | 16,600.00 | 16,150.00 | 16,500.00 | 13,636.37 | 48,884 |
| 2023-09-15 | 16,550.00 | 16,600.00 | 16,300.00 | 16,600.00 | 13,719.01 | 71,753 |
| 2023-09-14 | 16,450.00 | 16,600.00 | 15,950.00 | 16,600.00 | 13,719.01 | 203,764 |
| 2023-09-13 | 17,350.00 | 17,350.00 | 16,350.00 | 16,450.00 | 13,595.04 | 337,711 |
| 2023-09-12 | 16,450.00 | 16,900.00 | 16,350.00 | 16,900.00 | 13,966.94 | 234,135 |
| 2023-09-11 | 17,200.00 | 17,700.00 | 16,450.00 | 16,450.00 | 13,595.04 | 562,166 |
| 2023-09-08 | 17,200.00 | 17,300.00 | 17,000.00 | 17,200.00 | 14,214.88 | 112,651 |
| 2023-09-07 | 17,250.00 | 17,400.00 | 17,100.00 | 17,200.00 | 14,214.88 | 129,833 |
| 2023-09-06 | 17,750.00 | 17,750.00 | 17,000.00 | 17,150.00 | 14,173.56 | 199,650 |
| 2023-09-05 | 17,550.00 | 17,750.00 | 17,300.00 | 17,300.00 | 14,297.52 | 378,972 |
| 2023-08-31 | 16,600.00 | 17,750.00 | 16,550.00 | 17,550.00 | 14,504.14 | 632,588 |
| 2023-08-30 | 16,800.00 | 16,800.00 | 16,550.00 | 16,600.00 | 13,719.01 | 148,346 |
| 2023-08-29 | 16,650.00 | 17,000.00 | 16,550.00 | 16,750.00 | 13,842.98 | 265,474 |
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.