Nafoods Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-08 | 10,400.00 | 10,450.00 | 10,300.00 | 10,450.00 | 8,636.37 | 46,948 |
| 2023-03-07 | 10,400.00 | 10,500.00 | 10,350.00 | 10,400.00 | 8,595.04 | 37,026 |
| 2023-03-06 | 10,350.00 | 10,400.00 | 10,350.00 | 10,400.00 | 8,595.04 | 55,781 |
| 2023-03-03 | 10,400.00 | 10,550.00 | 10,300.00 | 10,400.00 | 8,595.04 | 19,844 |
| 2023-03-02 | 10,350.00 | 10,550.00 | 10,300.00 | 10,400.00 | 8,595.04 | 79,376 |
| 2023-03-01 | 10,350.00 | 10,450.00 | 10,300.00 | 10,450.00 | 8,636.37 | 29,403 |
| 2023-02-28 | 10,300.00 | 10,400.00 | 10,100.00 | 10,250.00 | 8,471.08 | 63,404 |
| 2023-02-27 | 10,500.00 | 10,500.00 | 10,000.00 | 10,300.00 | 8,512.40 | 230,505 |
| 2023-02-24 | 10,400.00 | 10,600.00 | 10,400.00 | 10,550.00 | 8,719.01 | 77,803 |
| 2023-02-23 | 10,550.00 | 10,550.00 | 10,400.00 | 10,500.00 | 8,677.69 | 98,010 |
| 2023-02-22 | 10,350.00 | 10,600.00 | 10,250.00 | 10,500.00 | 8,677.69 | 205,216 |
| 2023-02-21 | 10,750.00 | 10,750.00 | 10,450.00 | 10,500.00 | 8,677.69 | 113,498 |
| 2023-02-20 | 10,500.00 | 10,700.00 | 10,450.00 | 10,700.00 | 8,842.98 | 108,900 |
| 2023-02-17 | 10,500.00 | 10,600.00 | 10,450.00 | 10,500.00 | 8,677.69 | 36,905 |
| 2023-02-16 | 10,650.00 | 10,650.00 | 10,500.00 | 10,600.00 | 8,760.33 | 101,519 |
| 2023-02-15 | 10,400.00 | 10,650.00 | 10,300.00 | 10,500.00 | 8,677.69 | 144,716 |
| 2023-02-14 | 10,300.00 | 10,500.00 | 10,100.00 | 10,500.00 | 8,677.69 | 145,805 |
| 2023-02-13 | 10,500.00 | 10,750.00 | 10,100.00 | 10,300.00 | 8,512.40 | 361,185 |
| 2023-02-10 | 10,600.00 | 10,850.00 | 10,600.00 | 10,700.00 | 8,842.98 | 156,453 |
| 2023-02-09 | 10,900.00 | 10,900.00 | 10,500.00 | 10,900.00 | 9,008.27 | 158,510 |
| 2023-02-08 | 10,300.00 | 10,800.00 | 10,300.00 | 10,750.00 | 8,884.30 | 232,078 |
| 2023-02-07 | 10,500.00 | 10,700.00 | 10,350.00 | 10,500.00 | 8,677.69 | 225,544 |
| 2023-02-06 | 10,450.00 | 10,500.00 | 10,100.00 | 10,400.00 | 8,595.04 | 92,323 |
| 2023-02-03 | 10,450.00 | 10,550.00 | 10,200.00 | 10,500.00 | 8,677.69 | 122,694 |
| 2023-02-02 | 10,200.00 | 10,450.00 | 10,200.00 | 10,450.00 | 8,636.37 | 90,992 |
| 2023-02-01 | 10,700.00 | 10,950.00 | 10,100.00 | 10,450.00 | 8,636.37 | 301,048 |
| 2023-01-31 | 10,700.00 | 10,700.00 | 10,300.00 | 10,700.00 | 8,842.98 | 179,201 |
| 2023-01-30 | 10,900.00 | 10,950.00 | 10,400.00 | 10,700.00 | 8,842.98 | 99,220 |
| 2023-01-27 | 10,800.00 | 11,200.00 | 10,800.00 | 10,900.00 | 9,008.27 | 197,714 |
| 2023-01-19 | 10,750.00 | 11,000.00 | 10,750.00 | 10,800.00 | 8,925.62 | 70,301 |
| 2023-01-18 | 10,500.00 | 10,800.00 | 10,100.00 | 10,750.00 | 8,884.30 | 195,294 |
| 2023-01-17 | 10,550.00 | 10,550.00 | 10,350.00 | 10,450.00 | 8,636.37 | 62,073 |
| 2023-01-16 | 10,400.00 | 10,600.00 | 10,250.00 | 10,400.00 | 8,595.04 | 42,955 |
| 2023-01-13 | 10,100.00 | 10,500.00 | 10,050.00 | 10,400.00 | 8,595.04 | 195,899 |
| 2023-01-12 | 10,200.00 | 10,250.00 | 10,000.00 | 10,100.00 | 8,347.11 | 101,640 |
| 2023-01-11 | 10,450.00 | 10,450.00 | 10,100.00 | 10,250.00 | 8,471.08 | 68,728 |
| 2023-01-10 | 10,000.00 | 10,300.00 | 10,000.00 | 10,250.00 | 8,471.08 | 64,493 |
| 2023-01-09 | 10,100.00 | 10,300.00 | 10,050.00 | 10,300.00 | 8,512.40 | 105,996 |
| 2023-01-06 | 10,050.00 | 10,500.00 | 10,000.00 | 10,050.00 | 8,305.79 | 98,736 |
| 2023-01-05 | 10,200.00 | 10,200.00 | 9,950.00 | 10,100.00 | 8,347.11 | 98,857 |
| 2023-01-04 | 10,300.00 | 10,400.00 | 10,000.00 | 10,100.00 | 8,347.11 | 83,732 |
| 2023-01-03 | 9,690.00 | 10,100.00 | 9,550.00 | 10,100.00 | 8,347.11 | 125,840 |
| 2022-12-30 | 9,600.00 | 9,600.00 | 9,450.00 | 9,500.00 | 7,851.24 | 27,951 |
| 2022-12-29 | 9,400.00 | 9,670.00 | 9,400.00 | 9,550.00 | 7,892.56 | 65,703 |
| 2022-12-28 | 9,450.00 | 9,700.00 | 9,310.00 | 9,400.00 | 7,768.60 | 62,194 |
| 2022-12-27 | 9,110.00 | 9,600.00 | 8,910.00 | 9,450.00 | 7,809.92 | 116,160 |
| 2022-12-26 | 9,850.00 | 9,850.00 | 9,200.00 | 9,200.00 | 7,603.31 | 178,233 |
| 2022-12-23 | 9,930.00 | 9,930.00 | 9,740.00 | 9,890.00 | 8,173.56 | 45,133 |
| 2022-12-22 | 9,810.00 | 10,050.00 | 9,800.00 | 9,930.00 | 8,206.61 | 48,279 |
| 2022-12-21 | 9,550.00 | 10,150.00 | 9,550.00 | 9,780.00 | 8,082.65 | 243,210 |
| 2022-12-20 | 10,100.00 | 10,100.00 | 9,650.00 | 9,970.00 | 8,239.67 | 385,022 |
| 2022-12-19 | 10,950.00 | 11,000.00 | 10,150.00 | 10,300.00 | 8,512.40 | 310,970 |
| 2022-12-16 | 9,950.00 | 10,300.00 | 9,700.00 | 10,300.00 | 8,512.40 | 376,310 |
| 2022-12-15 | 9,080.00 | 9,630.00 | 9,060.00 | 9,630.00 | 7,958.68 | 454,839 |
| 2022-12-14 | 8,900.00 | 9,200.00 | 8,900.00 | 9,000.00 | 7,438.02 | 69,091 |
| 2022-12-13 | 8,830.00 | 9,000.00 | 8,800.00 | 8,900.00 | 7,355.37 | 72,721 |
| 2022-12-12 | 9,000.00 | 9,000.00 | 8,720.00 | 8,830.00 | 7,297.52 | 431,970 |
| 2022-12-09 | 8,900.00 | 8,900.00 | 8,720.00 | 8,720.00 | 7,206.61 | 94,864 |
| 2022-12-08 | 8,800.00 | 9,090.00 | 8,750.00 | 8,900.00 | 7,355.37 | 109,384 |
| 2022-12-07 | 9,020.00 | 9,020.00 | 8,600.00 | 8,800.00 | 7,272.73 | 132,737 |
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.