Nafoods Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-13 | 12,600.00 | 13,150.00 | 12,550.00 | 12,900.00 | 10,661.16 | 242,242 |
| 2022-09-12 | 12,700.00 | 12,850.00 | 12,500.00 | 12,600.00 | 10,413.23 | 92,323 |
| 2022-09-09 | 12,350.00 | 12,650.00 | 12,300.00 | 12,550.00 | 10,371.90 | 86,031 |
| 2022-09-08 | 12,600.00 | 12,700.00 | 12,300.00 | 12,500.00 | 10,330.58 | 220,341 |
| 2022-09-07 | 13,000.00 | 13,150.00 | 12,300.00 | 12,300.00 | 10,165.29 | 207,273 |
| 2022-09-06 | 13,000.00 | 13,150.00 | 12,950.00 | 13,150.00 | 10,867.77 | 112,530 |
| 2022-09-05 | 13,000.00 | 13,200.00 | 12,950.00 | 13,050.00 | 10,785.13 | 114,466 |
| 2022-08-31 | 13,000.00 | 13,250.00 | 13,000.00 | 13,100.00 | 10,826.45 | 50,699 |
| 2022-08-30 | 13,250.00 | 13,350.00 | 13,000.00 | 13,050.00 | 10,785.13 | 129,349 |
| 2022-08-29 | 13,000.00 | 13,100.00 | 12,800.00 | 12,900.00 | 10,661.16 | 428,461 |
| 2022-08-26 | 13,550.00 | 13,800.00 | 13,250.00 | 13,450.00 | 11,115.70 | 196,867 |
| 2022-08-25 | 13,700.00 | 14,000.00 | 13,500.00 | 13,550.00 | 11,198.35 | 343,519 |
| 2022-08-24 | 13,150.00 | 13,700.00 | 13,000.00 | 13,650.00 | 11,280.99 | 458,348 |
| 2022-08-23 | 12,650.00 | 13,100.00 | 12,650.00 | 13,100.00 | 10,826.45 | 107,448 |
| 2022-08-22 | 12,950.00 | 13,300.00 | 12,750.00 | 12,950.00 | 10,702.48 | 281,567 |
| 2022-08-19 | 12,900.00 | 13,400.00 | 12,750.00 | 12,950.00 | 10,702.48 | 240,306 |
| 2022-08-18 | 13,000.00 | 13,200.00 | 12,900.00 | 12,900.00 | 10,661.16 | 273,097 |
| 2022-08-17 | 13,000.00 | 13,200.00 | 13,000.00 | 13,000.00 | 10,743.80 | 211,750 |
| 2022-08-16 | 13,250.00 | 13,400.00 | 13,100.00 | 13,100.00 | 10,826.45 | 182,226 |
| 2022-08-15 | 13,400.00 | 13,400.00 | 13,050.00 | 13,300.00 | 10,991.74 | 159,599 |
| 2022-08-12 | 13,350.00 | 13,400.00 | 12,900.00 | 13,350.00 | 11,033.06 | 247,324 |
| 2022-08-11 | 12,900.00 | 13,650.00 | 12,850.00 | 13,500.00 | 11,157.03 | 695,992 |
| 2022-08-10 | 12,900.00 | 13,000.00 | 12,700.00 | 12,800.00 | 10,578.51 | 166,617 |
| 2022-08-09 | 12,700.00 | 13,000.00 | 12,650.00 | 12,800.00 | 10,578.51 | 279,026 |
| 2022-08-08 | 12,700.00 | 12,750.00 | 12,500.00 | 12,650.00 | 10,454.55 | 218,526 |
| 2022-08-05 | 12,350.00 | 12,450.00 | 12,150.00 | 12,400.00 | 10,247.94 | 182,710 |
| 2022-08-04 | 12,600.00 | 12,600.00 | 12,250.00 | 12,350.00 | 10,206.61 | 203,038 |
| 2022-08-03 | 12,600.00 | 12,800.00 | 12,400.00 | 12,550.00 | 10,371.90 | 168,190 |
| 2022-08-02 | 12,050.00 | 12,600.00 | 12,050.00 | 12,600.00 | 10,413.23 | 414,788 |
| 2022-08-01 | 12,000.00 | 12,000.00 | 11,700.00 | 12,000.00 | 9,917.36 | 260,997 |
| 2022-07-29 | 11,850.00 | 11,950.00 | 11,700.00 | 11,800.00 | 9,752.07 | 43,560 |
| 2022-07-28 | 11,600.00 | 12,000.00 | 11,600.00 | 11,800.00 | 9,752.07 | 228,327 |
| 2022-07-27 | 11,500.00 | 11,650.00 | 11,400.00 | 11,500.00 | 9,504.13 | 101,156 |
| 2022-07-26 | 11,750.00 | 11,900.00 | 11,700.00 | 11,750.00 | 9,710.75 | 86,999 |
| 2022-07-25 | 12,100.00 | 12,100.00 | 11,750.00 | 11,850.00 | 9,793.39 | 124,267 |
| 2022-07-22 | 12,000.00 | 12,150.00 | 11,900.00 | 11,900.00 | 9,834.71 | 74,778 |
| 2022-07-21 | 12,300.00 | 12,300.00 | 11,900.00 | 12,000.00 | 9,917.36 | 199,408 |
| 2022-07-20 | 12,450.00 | 12,550.00 | 12,200.00 | 12,300.00 | 10,165.29 | 163,108 |
| 2022-07-19 | 12,100.00 | 12,400.00 | 11,900.00 | 12,200.00 | 10,082.65 | 108,295 |
| 2022-07-18 | 12,000.00 | 12,600.00 | 12,000.00 | 12,300.00 | 10,165.29 | 395,186 |
| 2022-07-15 | 11,900.00 | 12,100.00 | 11,850.00 | 11,950.00 | 9,876.03 | 239,701 |
| 2022-07-14 | 11,850.00 | 12,100.00 | 11,500.00 | 11,850.00 | 9,793.39 | 148,830 |
| 2022-07-13 | 11,600.00 | 12,150.00 | 11,450.00 | 11,900.00 | 9,834.71 | 256,520 |
| 2022-07-12 | 11,300.00 | 11,550.00 | 11,150.00 | 11,450.00 | 9,462.81 | 159,841 |
| 2022-07-11 | 11,000.00 | 11,300.00 | 11,000.00 | 11,100.00 | 9,173.56 | 141,933 |
| 2022-07-08 | 11,000.00 | 11,400.00 | 10,950.00 | 11,000.00 | 9,090.91 | 114,345 |
| 2022-07-07 | 11,000.00 | 11,050.00 | 10,700.00 | 11,000.00 | 9,090.91 | 59,895 |
| 2022-07-06 | 11,150.00 | 11,550.00 | 10,900.00 | 11,000.00 | 9,090.91 | 79,497 |
| 2022-07-05 | 11,850.00 | 11,850.00 | 11,400.00 | 11,600.00 | 9,586.78 | 55,055 |
| 2022-07-04 | 11,400.00 | 11,850.00 | 11,400.00 | 11,650.00 | 9,628.10 | 66,671 |
| 2022-07-01 | 11,250.00 | 11,400.00 | 10,900.00 | 11,350.00 | 9,380.17 | 122,210 |
| 2022-06-30 | 11,600.00 | 11,700.00 | 11,250.00 | 11,400.00 | 9,421.49 | 54,087 |
| 2022-06-29 | 11,400.00 | 11,850.00 | 11,350.00 | 11,600.00 | 9,586.78 | 77,803 |
| 2022-06-28 | 11,700.00 | 11,700.00 | 11,100.00 | 11,400.00 | 9,421.49 | 69,938 |
| 2022-06-27 | 10,900.00 | 11,550.00 | 10,900.00 | 11,300.00 | 9,338.84 | 857,890 |
| 2022-06-24 | 11,400.00 | 11,750.00 | 10,950.00 | 10,950.00 | 9,049.59 | 67,760 |
| 2022-06-23 | 11,000.00 | 11,350.00 | 10,650.00 | 11,300.00 | 9,338.84 | 96,921 |
| 2022-06-22 | 10,100.00 | 10,650.00 | 10,100.00 | 10,650.00 | 8,801.65 | 910,767 |
| 2022-06-21 | 10,100.00 | 10,700.00 | 9,980.00 | 9,980.00 | 8,247.94 | 151,008 |
| 2022-06-20 | 11,500.00 | 11,500.00 | 10,700.00 | 10,700.00 | 8,842.98 | 187,671 |
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.