Nafoods Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 16,650.00 | 16,950.00 | 16,550.00 | 16,550.00 | 13,677.69 | 288,706 |
| 2023-08-25 | 17,000.00 | 17,000.00 | 16,600.00 | 16,650.00 | 13,760.33 | 76,956 |
| 2023-08-24 | 16,350.00 | 17,200.00 | 16,350.00 | 17,000.00 | 14,049.59 | 534,215 |
| 2023-08-23 | 16,000.00 | 16,600.00 | 15,900.00 | 16,450.00 | 13,595.04 | 383,449 |
| 2023-08-22 | 16,250.00 | 16,250.00 | 15,550.00 | 15,950.00 | 13,181.82 | 228,932 |
| 2023-08-21 | 15,300.00 | 16,000.00 | 15,300.00 | 15,900.00 | 13,140.50 | 364,089 |
| 2023-08-18 | 15,900.00 | 16,000.00 | 15,300.00 | 15,650.00 | 12,933.89 | 542,080 |
| 2023-08-17 | 16,350.00 | 16,350.00 | 16,000.00 | 16,050.00 | 13,264.47 | 471,295 |
| 2023-08-16 | 16,850.00 | 16,850.00 | 16,300.00 | 16,350.00 | 13,512.40 | 122,210 |
| 2023-08-15 | 16,250.00 | 16,500.00 | 16,150.00 | 16,450.00 | 13,595.04 | 384,659 |
| 2023-08-14 | 16,150.00 | 16,350.00 | 15,950.00 | 16,150.00 | 13,347.11 | 407,528 |
| 2023-08-11 | 16,550.00 | 16,700.00 | 15,850.00 | 15,900.00 | 13,140.50 | 669,493 |
| 2023-08-10 | 17,200.00 | 17,200.00 | 16,600.00 | 16,800.00 | 13,884.30 | 954,085 |
| 2023-08-09 | 15,500.00 | 16,350.00 | 15,500.00 | 16,350.00 | 13,512.40 | 1,194,996 |
| 2023-08-08 | 14,800.00 | 15,300.00 | 14,800.00 | 15,300.00 | 12,644.63 | 557,931 |
| 2023-08-07 | 14,800.00 | 14,950.00 | 14,700.00 | 14,900.00 | 12,314.05 | 537,361 |
| 2023-08-04 | 14,650.00 | 14,700.00 | 14,500.00 | 14,600.00 | 12,066.12 | 255,431 |
| 2023-08-03 | 14,700.00 | 14,800.00 | 14,600.00 | 14,650.00 | 12,107.44 | 194,326 |
| 2023-08-02 | 14,400.00 | 14,850.00 | 14,300.00 | 14,750.00 | 12,190.09 | 766,777 |
| 2023-08-01 | 14,500.00 | 14,550.00 | 14,300.00 | 14,450.00 | 11,942.15 | 475,409 |
| 2023-07-31 | 14,550.00 | 14,900.00 | 14,400.00 | 14,500.00 | 11,983.47 | 664,169 |
| 2023-07-28 | 14,500.00 | 14,500.00 | 14,400.00 | 14,400.00 | 11,900.83 | 352,352 |
| 2023-07-27 | 14,650.00 | 14,650.00 | 14,250.00 | 14,450.00 | 11,942.15 | 316,052 |
| 2023-07-26 | 14,850.00 | 14,850.00 | 14,500.00 | 14,550.00 | 12,024.80 | 122,210 |
| 2023-07-25 | 14,750.00 | 14,750.00 | 14,500.00 | 14,550.00 | 12,024.80 | 165,891 |
| 2023-07-24 | 14,100.00 | 14,800.00 | 14,100.00 | 14,550.00 | 12,024.80 | 310,002 |
| 2023-07-21 | 14,100.00 | 14,200.00 | 13,900.00 | 14,000.00 | 11,570.25 | 102,608 |
| 2023-07-20 | 13,800.00 | 13,950.00 | 13,800.00 | 13,900.00 | 11,487.61 | 33,396 |
| 2023-07-19 | 13,800.00 | 14,000.00 | 13,700.00 | 13,800.00 | 11,404.96 | 71,632 |
| 2023-07-18 | 13,800.00 | 13,950.00 | 13,650.00 | 13,800.00 | 11,404.96 | 163,592 |
| 2023-07-17 | 13,850.00 | 13,900.00 | 13,600.00 | 13,650.00 | 11,280.99 | 83,127 |
| 2023-07-14 | 13,900.00 | 13,900.00 | 13,700.00 | 13,700.00 | 11,322.32 | 69,454 |
| 2023-07-13 | 13,900.00 | 13,900.00 | 13,600.00 | 13,700.00 | 11,322.32 | 67,276 |
| 2023-07-12 | 13,700.00 | 13,700.00 | 13,500.00 | 13,600.00 | 11,239.67 | 159,720 |
| 2023-07-11 | 13,900.00 | 14,000.00 | 13,600.00 | 13,600.00 | 11,239.67 | 244,299 |
| 2023-07-10 | 14,050.00 | 14,100.00 | 13,900.00 | 13,950.00 | 11,528.93 | 126,082 |
| 2023-07-07 | 14,100.00 | 14,100.00 | 14,050.00 | 14,050.00 | 11,611.57 | 41,382 |
| 2023-07-06 | 14,100.00 | 14,250.00 | 14,050.00 | 14,100.00 | 11,652.89 | 157,905 |
| 2023-07-05 | 14,100.00 | 14,300.00 | 14,000.00 | 14,000.00 | 11,570.25 | 94,017 |
| 2023-07-04 | 14,000.00 | 14,150.00 | 14,000.00 | 14,100.00 | 11,652.89 | 143,506 |
| 2023-07-03 | 13,950.00 | 14,100.00 | 13,900.00 | 14,000.00 | 11,570.25 | 157,784 |
| 2023-06-30 | 14,000.00 | 14,000.00 | 13,900.00 | 13,950.00 | 11,528.93 | 159,236 |
| 2023-06-29 | 13,950.00 | 14,100.00 | 13,800.00 | 13,850.00 | 11,446.28 | 253,495 |
| 2023-06-28 | 14,200.00 | 14,300.00 | 13,850.00 | 13,850.00 | 11,446.28 | 310,123 |
| 2023-06-27 | 13,800.00 | 14,100.00 | 13,800.00 | 14,100.00 | 11,652.89 | 150,161 |
| 2023-06-26 | 14,200.00 | 14,200.00 | 13,800.00 | 13,800.00 | 11,404.96 | 170,126 |
| 2023-06-23 | 14,400.00 | 14,400.00 | 13,950.00 | 14,100.00 | 11,652.89 | 135,641 |
| 2023-06-22 | 14,100.00 | 14,400.00 | 13,900.00 | 14,100.00 | 11,652.89 | 231,594 |
| 2023-06-21 | 14,200.00 | 14,200.00 | 13,900.00 | 14,100.00 | 11,652.89 | 215,985 |
| 2023-06-20 | 13,800.00 | 14,350.00 | 13,800.00 | 13,850.00 | 11,446.28 | 306,251 |
| 2023-06-19 | 13,500.00 | 14,100.00 | 13,500.00 | 13,800.00 | 11,404.96 | 535,788 |
| 2023-06-16 | 13,300.00 | 13,650.00 | 13,300.00 | 13,400.00 | 11,074.38 | 329,483 |
| 2023-06-15 | 13,550.00 | 13,550.00 | 13,350.00 | 13,400.00 | 11,074.38 | 250,470 |
| 2023-06-14 | 13,750.00 | 13,750.00 | 13,450.00 | 13,450.00 | 11,115.70 | 74,294 |
| 2023-06-13 | 13,650.00 | 13,650.00 | 13,450.00 | 13,500.00 | 11,157.03 | 116,644 |
| 2023-06-12 | 13,250.00 | 13,500.00 | 13,200.00 | 13,500.00 | 11,157.03 | 175,813 |
| 2023-06-09 | 13,550.00 | 13,600.00 | 13,150.00 | 13,200.00 | 10,909.09 | 332,024 |
| 2023-06-08 | 13,750.00 | 13,850.00 | 13,500.00 | 13,600.00 | 11,239.67 | 203,280 |
| 2023-06-07 | 13,450.00 | 13,750.00 | 13,400.00 | 13,750.00 | 11,363.64 | 262,086 |
| 2023-06-06 | 13,500.00 | 13,600.00 | 13,500.00 | 13,600.00 | 11,239.67 | 63,646 |
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.