Nafoods Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-06 | 9,110.00 | 9,450.00 | 8,910.00 | 9,020.00 | 7,454.55 | 201,465 |
| 2022-12-05 | 9,200.00 | 9,500.00 | 9,200.00 | 9,200.00 | 7,603.31 | 241,637 |
| 2022-12-02 | 8,980.00 | 9,350.00 | 8,980.00 | 9,350.00 | 7,727.27 | 87,362 |
| 2022-12-01 | 9,250.00 | 9,550.00 | 9,020.00 | 9,290.00 | 7,677.69 | 230,747 |
| 2022-11-30 | 9,000.00 | 9,250.00 | 8,800.00 | 9,200.00 | 7,603.31 | 131,890 |
| 2022-11-29 | 8,910.00 | 9,200.00 | 8,750.00 | 9,000.00 | 7,438.02 | 146,047 |
| 2022-11-28 | 8,600.00 | 8,750.00 | 8,130.00 | 8,740.00 | 7,223.14 | 148,225 |
| 2022-11-25 | 8,040.00 | 8,450.00 | 8,020.00 | 8,220.00 | 6,793.39 | 84,942 |
| 2022-11-24 | 7,910.00 | 8,040.00 | 7,800.00 | 7,990.00 | 6,603.31 | 22,869 |
| 2022-11-23 | 8,010.00 | 8,280.00 | 7,900.00 | 7,900.00 | 6,528.93 | 42,713 |
| 2022-11-22 | 8,040.00 | 8,480.00 | 8,000.00 | 8,180.00 | 6,760.33 | 136,246 |
| 2022-11-21 | 8,480.00 | 8,480.00 | 8,050.00 | 8,340.00 | 6,892.56 | 68,365 |
| 2022-11-18 | 7,750.00 | 7,990.00 | 7,560.00 | 7,990.00 | 6,603.31 | 95,106 |
| 2022-11-17 | 7,890.00 | 7,890.00 | 7,000.00 | 7,720.00 | 6,380.17 | 103,818 |
| 2022-11-16 | 6,490.00 | 7,450.00 | 6,490.00 | 7,450.00 | 6,157.03 | 187,308 |
| 2022-11-15 | 7,050.00 | 7,500.00 | 6,970.00 | 6,970.00 | 5,760.33 | 166,133 |
| 2022-11-14 | 8,190.00 | 8,190.00 | 7,490.00 | 7,490.00 | 6,190.08 | 68,002 |
| 2022-11-11 | 7,730.00 | 8,400.00 | 7,730.00 | 8,050.00 | 6,652.89 | 59,774 |
| 2022-11-10 | 8,680.00 | 8,680.00 | 8,090.00 | 8,090.00 | 6,685.95 | 113,740 |
| 2022-11-09 | 8,950.00 | 8,950.00 | 8,510.00 | 8,690.00 | 7,181.82 | 18,513 |
| 2022-11-08 | 8,480.00 | 8,700.00 | 8,360.00 | 8,500.00 | 7,024.79 | 103,818 |
| 2022-11-07 | 8,970.00 | 8,970.00 | 8,500.00 | 8,500.00 | 7,024.79 | 94,259 |
| 2022-11-04 | 8,860.00 | 9,200.00 | 8,600.00 | 8,970.00 | 7,413.22 | 94,501 |
| 2022-11-03 | 8,960.00 | 9,100.00 | 8,880.00 | 8,880.00 | 7,338.84 | 142,659 |
| 2022-11-02 | 9,300.00 | 9,660.00 | 9,120.00 | 9,120.00 | 7,537.19 | 111,562 |
| 2022-11-01 | 9,530.00 | 9,840.00 | 9,300.00 | 9,300.00 | 7,685.95 | 99,583 |
| 2022-10-31 | 9,830.00 | 9,880.00 | 9,430.00 | 9,680.00 | 8,000.00 | 58,564 |
| 2022-10-28 | 9,650.00 | 9,890.00 | 9,500.00 | 9,670.00 | 7,991.74 | 62,436 |
| 2022-10-27 | 9,140.00 | 9,940.00 | 8,930.00 | 9,640.00 | 7,966.94 | 109,142 |
| 2022-10-26 | 9,610.00 | 9,790.00 | 9,380.00 | 9,600.00 | 7,933.89 | 29,766 |
| 2022-10-25 | 9,900.00 | 9,920.00 | 9,230.00 | 9,600.00 | 7,933.89 | 159,115 |
| 2022-10-24 | 10,000.00 | 10,050.00 | 9,600.00 | 9,920.00 | 8,198.35 | 78,408 |
| 2022-10-21 | 10,800.00 | 10,900.00 | 9,960.00 | 9,970.00 | 8,239.67 | 90,508 |
| 2022-10-20 | 10,800.00 | 10,950.00 | 10,700.00 | 10,700.00 | 8,842.98 | 11,979 |
| 2022-10-19 | 10,700.00 | 11,000.00 | 10,700.00 | 10,850.00 | 8,966.94 | 9,317 |
| 2022-10-18 | 11,000.00 | 11,100.00 | 10,800.00 | 11,000.00 | 9,090.91 | 34,001 |
| 2022-10-17 | 10,950.00 | 10,950.00 | 10,650.00 | 10,700.00 | 8,842.98 | 194,205 |
| 2022-10-14 | 10,750.00 | 11,300.00 | 10,750.00 | 10,750.00 | 8,884.30 | 42,713 |
| 2022-10-13 | 10,500.00 | 10,800.00 | 10,400.00 | 10,650.00 | 8,801.65 | 38,115 |
| 2022-10-12 | 10,000.00 | 10,800.00 | 10,000.00 | 10,550.00 | 8,719.01 | 32,186 |
| 2022-10-11 | 11,050.00 | 11,050.00 | 10,200.00 | 10,500.00 | 8,677.69 | 70,059 |
| 2022-10-10 | 10,750.00 | 11,000.00 | 10,200.00 | 10,950.00 | 9,049.59 | 48,884 |
| 2022-10-07 | 11,550.00 | 11,550.00 | 10,750.00 | 10,800.00 | 8,925.62 | 222,156 |
| 2022-10-06 | 11,500.00 | 11,700.00 | 11,350.00 | 11,550.00 | 9,545.46 | 78,771 |
| 2022-10-05 | 11,550.00 | 11,800.00 | 11,550.00 | 11,550.00 | 9,545.46 | 24,079 |
| 2022-10-04 | 12,000.00 | 12,000.00 | 11,350.00 | 11,400.00 | 9,421.49 | 74,294 |
| 2022-10-03 | 12,450.00 | 12,450.00 | 11,350.00 | 11,350.00 | 9,380.17 | 101,519 |
| 2022-09-30 | 11,400.00 | 12,200.00 | 11,400.00 | 12,200.00 | 10,082.65 | 253,011 |
| 2022-09-29 | 12,350.00 | 12,350.00 | 11,800.00 | 11,850.00 | 9,793.39 | 172,062 |
| 2022-09-28 | 11,750.00 | 11,850.00 | 11,600.00 | 11,800.00 | 9,752.07 | 72,721 |
| 2022-09-27 | 11,750.00 | 11,950.00 | 11,750.00 | 11,750.00 | 9,710.75 | 78,771 |
| 2022-09-26 | 12,400.00 | 12,400.00 | 11,800.00 | 11,900.00 | 9,834.71 | 141,812 |
| 2022-09-23 | 12,300.00 | 12,600.00 | 12,150.00 | 12,400.00 | 10,247.94 | 49,731 |
| 2022-09-22 | 12,000.00 | 12,500.00 | 11,800.00 | 12,300.00 | 10,165.29 | 319,803 |
| 2022-09-21 | 12,000.00 | 12,100.00 | 11,850.00 | 12,000.00 | 9,917.36 | 48,521 |
| 2022-09-20 | 12,100.00 | 12,200.00 | 11,850.00 | 12,000.00 | 9,917.36 | 110,352 |
| 2022-09-19 | 12,400.00 | 12,500.00 | 12,050.00 | 12,100.00 | 10,000.00 | 251,801 |
| 2022-09-16 | 12,600.00 | 12,650.00 | 12,350.00 | 12,400.00 | 10,247.94 | 157,300 |
| 2022-09-15 | 12,800.00 | 12,850.00 | 12,700.00 | 12,700.00 | 10,495.87 | 68,365 |
| 2022-09-14 | 12,700.00 | 12,850.00 | 12,600.00 | 12,800.00 | 10,578.51 | 178,233 |
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.