Nafoods Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-05 | 13,700.00 | 14,000.00 | 13,600.00 | 13,600.00 | 11,239.67 | 302,742 |
| 2023-06-02 | 13,600.00 | 13,900.00 | 13,600.00 | 13,700.00 | 11,322.32 | 533,610 |
| 2023-06-01 | 13,950.00 | 13,950.00 | 13,450.00 | 13,650.00 | 11,280.99 | 163,834 |
| 2023-05-31 | 13,600.00 | 13,950.00 | 13,400.00 | 13,850.00 | 11,446.28 | 330,572 |
| 2023-05-30 | 13,300.00 | 13,700.00 | 13,150.00 | 13,500.00 | 11,157.03 | 526,108 |
| 2023-05-29 | 12,750.00 | 13,250.00 | 12,750.00 | 13,200.00 | 10,909.09 | 269,467 |
| 2023-05-26 | 12,650.00 | 12,750.00 | 12,500.00 | 12,750.00 | 10,537.19 | 92,444 |
| 2023-05-25 | 12,700.00 | 12,800.00 | 12,600.00 | 12,650.00 | 10,454.55 | 78,408 |
| 2023-05-24 | 12,450.00 | 13,000.00 | 12,350.00 | 12,700.00 | 10,495.87 | 293,183 |
| 2023-05-23 | 12,400.00 | 12,500.00 | 12,400.00 | 12,400.00 | 10,247.94 | 195,173 |
| 2023-05-22 | 12,350.00 | 12,450.00 | 12,350.00 | 12,400.00 | 10,247.94 | 83,369 |
| 2023-05-19 | 12,500.00 | 12,500.00 | 12,250.00 | 12,350.00 | 10,206.61 | 188,881 |
| 2023-05-18 | 12,150.00 | 12,400.00 | 12,150.00 | 12,400.00 | 10,247.94 | 110,715 |
| 2023-05-17 | 12,300.00 | 12,350.00 | 12,150.00 | 12,200.00 | 10,082.65 | 224,092 |
| 2023-05-16 | 12,400.00 | 12,400.00 | 12,200.00 | 12,250.00 | 10,123.97 | 146,410 |
| 2023-05-15 | 12,350.00 | 12,500.00 | 12,300.00 | 12,300.00 | 10,165.29 | 122,815 |
| 2023-05-12 | 12,500.00 | 12,550.00 | 12,300.00 | 12,450.00 | 10,289.26 | 81,675 |
| 2023-05-11 | 12,250.00 | 12,400.00 | 12,250.00 | 12,350.00 | 10,206.61 | 172,425 |
| 2023-05-10 | 12,600.00 | 12,650.00 | 12,000.00 | 12,250.00 | 10,123.97 | 187,066 |
| 2023-05-09 | 12,400.00 | 12,800.00 | 12,350.00 | 12,600.00 | 10,413.23 | 182,105 |
| 2023-05-08 | 12,300.00 | 12,400.00 | 12,250.00 | 12,350.00 | 10,206.61 | 259,424 |
| 2023-05-05 | 12,450.00 | 12,500.00 | 12,250.00 | 12,300.00 | 10,165.29 | 87,967 |
| 2023-05-04 | 12,350.00 | 12,400.00 | 12,200.00 | 12,300.00 | 10,165.29 | 201,707 |
| 2023-04-28 | 12,500.00 | 12,500.00 | 12,250.00 | 12,350.00 | 10,206.61 | 286,407 |
| 2023-04-27 | 12,150.00 | 12,400.00 | 12,150.00 | 12,300.00 | 10,165.29 | 157,421 |
| 2023-04-26 | 12,250.00 | 12,400.00 | 11,850.00 | 12,150.00 | 10,041.32 | 247,082 |
| 2023-04-25 | 13,050.00 | 13,100.00 | 11,950.00 | 12,100.00 | 10,000.00 | 380,424 |
| 2023-04-24 | 11,500.00 | 12,300.00 | 11,500.00 | 12,300.00 | 10,165.29 | 409,101 |
| 2023-04-21 | 11,050.00 | 11,600.00 | 11,050.00 | 11,500.00 | 9,504.13 | 245,025 |
| 2023-04-20 | 11,050.00 | 11,250.00 | 11,050.00 | 11,150.00 | 9,214.88 | 26,620 |
| 2023-04-19 | 11,300.00 | 11,300.00 | 11,000.00 | 11,100.00 | 9,173.56 | 106,480 |
| 2023-04-18 | 11,100.00 | 11,150.00 | 10,850.00 | 11,100.00 | 9,173.56 | 80,344 |
| 2023-04-17 | 11,100.00 | 11,150.00 | 10,900.00 | 11,100.00 | 9,173.56 | 114,708 |
| 2023-04-14 | 11,000.00 | 11,200.00 | 10,850.00 | 11,100.00 | 9,173.56 | 49,247 |
| 2023-04-13 | 11,250.00 | 11,250.00 | 10,900.00 | 11,150.00 | 9,214.88 | 222,277 |
| 2023-04-12 | 11,500.00 | 11,500.00 | 11,200.00 | 11,250.00 | 9,297.52 | 64,251 |
| 2023-04-11 | 11,100.00 | 11,350.00 | 11,050.00 | 11,250.00 | 9,297.52 | 126,324 |
| 2023-04-10 | 11,250.00 | 11,250.00 | 11,000.00 | 11,050.00 | 9,132.23 | 78,166 |
| 2023-04-07 | 11,200.00 | 11,650.00 | 11,000.00 | 11,250.00 | 9,297.52 | 209,935 |
| 2023-04-06 | 10,700.00 | 11,300.00 | 10,600.00 | 11,200.00 | 9,256.20 | 340,010 |
| 2023-04-05 | 10,350.00 | 10,650.00 | 10,350.00 | 10,600.00 | 8,760.33 | 134,310 |
| 2023-04-04 | 10,150.00 | 10,600.00 | 10,150.00 | 10,550.00 | 8,719.01 | 183,194 |
| 2023-04-03 | 10,150.00 | 10,250.00 | 10,100.00 | 10,150.00 | 8,388.43 | 107,690 |
| 2023-03-31 | 10,050.00 | 10,150.00 | 10,000.00 | 10,150.00 | 8,388.43 | 266,079 |
| 2023-03-30 | 10,200.00 | 10,200.00 | 10,100.00 | 10,150.00 | 8,388.43 | 56,386 |
| 2023-03-29 | 10,000.00 | 10,200.00 | 10,000.00 | 10,150.00 | 8,388.43 | 83,611 |
| 2023-03-28 | 10,000.00 | 10,050.00 | 9,960.00 | 10,000.00 | 8,264.46 | 196,262 |
| 2023-03-27 | 10,200.00 | 10,200.00 | 9,960.00 | 10,000.00 | 8,264.46 | 43,560 |
| 2023-03-24 | 10,150.00 | 10,150.00 | 10,000.00 | 10,000.00 | 8,264.46 | 48,884 |
| 2023-03-23 | 10,100.00 | 10,200.00 | 10,000.00 | 10,150.00 | 8,388.43 | 38,962 |
| 2023-03-22 | 10,100.00 | 10,200.00 | 10,100.00 | 10,150.00 | 8,388.43 | 39,930 |
| 2023-03-21 | 10,050.00 | 10,300.00 | 10,050.00 | 10,100.00 | 8,347.11 | 35,574 |
| 2023-03-20 | 10,000.00 | 10,350.00 | 10,000.00 | 10,150.00 | 8,388.43 | 100,309 |
| 2023-03-17 | 10,500.00 | 10,500.00 | 10,300.00 | 10,300.00 | 8,512.40 | 195,052 |
| 2023-03-16 | 10,300.00 | 10,450.00 | 10,250.00 | 10,450.00 | 8,636.37 | 22,264 |
| 2023-03-15 | 10,250.00 | 10,450.00 | 10,200.00 | 10,450.00 | 8,636.37 | 73,689 |
| 2023-03-14 | 10,200.00 | 10,300.00 | 10,150.00 | 10,250.00 | 8,471.08 | 78,771 |
| 2023-03-13 | 10,250.00 | 10,400.00 | 10,100.00 | 10,400.00 | 8,595.04 | 19,118 |
| 2023-03-10 | 10,300.00 | 10,500.00 | 10,300.00 | 10,350.00 | 8,553.72 | 31,702 |
| 2023-03-09 | 10,400.00 | 10,550.00 | 10,400.00 | 10,500.00 | 8,677.69 | 65,461 |
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.