Nafoods Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-20 | 11,500.00 | 11,500.00 | 10,700.00 | 10,700.00 | 8,842.98 | 187,671 |
| 2022-06-17 | 11,600.00 | 12,350.00 | 11,500.00 | 11,500.00 | 9,504.13 | 259,424 |
| 2022-06-16 | 12,300.00 | 12,650.00 | 12,300.00 | 12,350.00 | 10,206.61 | 90,508 |
| 2022-06-15 | 12,950.00 | 13,100.00 | 12,100.00 | 12,300.00 | 10,165.29 | 156,937 |
| 2022-06-14 | 13,200.00 | 13,250.00 | 13,000.00 | 13,000.00 | 10,743.80 | 158,873 |
| 2022-06-13 | 13,900.00 | 14,000.00 | 13,400.00 | 13,450.00 | 11,115.70 | 257,367 |
| 2022-06-10 | 14,600.00 | 14,850.00 | 14,100.00 | 14,200.00 | 11,735.54 | 97,405 |
| 2022-06-09 | 14,900.00 | 15,000.00 | 14,800.00 | 14,900.00 | 12,314.05 | 61,589 |
| 2022-06-08 | 14,500.00 | 15,150.00 | 14,500.00 | 14,950.00 | 12,355.37 | 187,429 |
| 2022-06-07 | 14,200.00 | 14,450.00 | 14,100.00 | 14,400.00 | 11,900.83 | 240,669 |
| 2022-06-06 | 14,650.00 | 14,650.00 | 14,150.00 | 14,150.00 | 11,694.22 | 110,715 |
| 2022-06-03 | 14,500.00 | 14,750.00 | 14,450.00 | 14,550.00 | 12,024.80 | 76,593 |
| 2022-06-02 | 14,700.00 | 14,900.00 | 14,400.00 | 14,600.00 | 12,066.12 | 96,921 |
| 2022-06-01 | 15,000.00 | 15,100.00 | 14,600.00 | 14,600.00 | 12,066.12 | 140,602 |
| 2022-05-31 | 15,050.00 | 15,200.00 | 14,950.00 | 14,950.00 | 12,355.37 | 237,402 |
| 2022-05-30 | 16,400.00 | 16,400.00 | 15,500.00 | 15,500.00 | 12,809.92 | 111,925 |
| 2022-05-27 | 15,400.00 | 15,950.00 | 15,300.00 | 15,600.00 | 12,892.56 | 156,453 |
| 2022-05-26 | 14,600.00 | 15,150.00 | 14,500.00 | 15,150.00 | 12,520.66 | 466,939 |
| 2022-05-25 | 13,900.00 | 14,200.00 | 13,800.00 | 14,200.00 | 11,735.54 | 156,453 |
| 2022-05-24 | 14,000.00 | 14,100.00 | 13,700.00 | 13,850.00 | 11,446.28 | 86,515 |
| 2022-05-23 | 14,250.00 | 14,250.00 | 13,850.00 | 14,000.00 | 11,570.25 | 124,025 |
| 2022-05-20 | 14,300.00 | 14,450.00 | 14,100.00 | 14,250.00 | 11,776.86 | 83,611 |
| 2022-05-19 | 13,950.00 | 15,000.00 | 13,850.00 | 14,250.00 | 11,776.86 | 199,045 |
| 2022-05-18 | 14,400.00 | 14,500.00 | 14,000.00 | 14,300.00 | 11,818.18 | 186,582 |
| 2022-05-17 | 14,000.00 | 14,100.00 | 13,400.00 | 14,000.00 | 11,570.25 | 306,009 |
| 2022-05-16 | 13,350.00 | 14,200.00 | 13,350.00 | 13,500.00 | 11,157.03 | 285,802 |
| 2022-05-13 | 13,350.00 | 14,000.00 | 13,300.00 | 13,300.00 | 10,991.74 | 289,311 |
| 2022-05-12 | 14,950.00 | 15,150.00 | 14,250.00 | 14,250.00 | 11,776.86 | 152,218 |
| 2022-05-11 | 14,700.00 | 15,500.00 | 14,700.00 | 15,300.00 | 12,644.63 | 187,308 |
| 2022-05-10 | 14,700.00 | 15,000.00 | 14,600.00 | 14,750.00 | 12,190.09 | 471,900 |
| 2022-05-09 | 15,800.00 | 16,450.00 | 15,650.00 | 15,650.00 | 12,933.89 | 359,007 |
| 2022-05-06 | 17,500.00 | 17,700.00 | 16,800.00 | 16,800.00 | 13,884.30 | 203,643 |
| 2022-05-05 | 18,050.00 | 18,200.00 | 17,200.00 | 17,700.00 | 14,628.10 | 243,573 |
| 2022-05-04 | 19,000.00 | 19,000.00 | 18,000.00 | 18,000.00 | 14,876.04 | 207,878 |
| 2022-04-29 | 18,550.00 | 19,300.00 | 18,550.00 | 19,050.00 | 15,743.80 | 90,750 |
| 2022-04-28 | 19,100.00 | 19,100.00 | 18,700.00 | 18,750.00 | 15,495.87 | 87,483 |
| 2022-04-27 | 19,000.00 | 19,000.00 | 18,400.00 | 19,000.00 | 15,702.48 | 103,213 |
| 2022-04-26 | 18,250.00 | 19,000.00 | 17,050.00 | 19,000.00 | 15,702.48 | 184,404 |
| 2022-04-25 | 19,800.00 | 19,800.00 | 18,250.00 | 18,250.00 | 15,082.65 | 232,804 |
| 2022-04-22 | 19,450.00 | 20,150.00 | 19,000.00 | 19,600.00 | 16,198.35 | 184,888 |
| 2022-04-21 | 18,050.00 | 19,400.00 | 18,050.00 | 19,250.00 | 15,909.09 | 173,756 |
| 2022-04-20 | 18,650.00 | 19,700.00 | 17,350.00 | 18,700.00 | 15,454.55 | 301,532 |
| 2022-04-19 | 19,750.00 | 20,450.00 | 18,550.00 | 18,650.00 | 15,413.23 | 304,436 |
| 2022-04-18 | 20,850.00 | 20,850.00 | 19,500.00 | 19,750.00 | 16,322.32 | 283,745 |
| 2022-04-15 | 21,350.00 | 21,350.00 | 20,800.00 | 20,800.00 | 17,190.09 | 216,953 |
| 2022-04-14 | 22,000.00 | 22,000.00 | 21,200.00 | 21,300.00 | 17,603.31 | 223,487 |
| 2022-04-13 | 21,050.00 | 21,850.00 | 20,500.00 | 21,850.00 | 18,057.85 | 351,626 |
| 2022-04-12 | 23,000.00 | 23,050.00 | 21,750.00 | 21,750.00 | 17,975.21 | 616,979 |
| 2022-04-08 | 23,700.00 | 24,050.00 | 22,800.00 | 23,350.00 | 19,297.52 | 527,197 |
| 2022-04-07 | 24,500.00 | 24,500.00 | 24,000.00 | 24,150.00 | 19,958.68 | 375,826 |
| 2022-04-06 | 24,000.00 | 24,900.00 | 24,000.00 | 24,600.00 | 20,330.58 | 591,327 |
| 2022-04-05 | 23,500.00 | 24,350.00 | 23,200.00 | 24,200.00 | 20,000.00 | 1,033,340 |
| 2022-04-04 | 23,300.00 | 23,500.00 | 23,100.00 | 23,350.00 | 19,297.52 | 402,930 |
| 2022-04-01 | 23,000.00 | 23,500.00 | 22,750.00 | 23,300.00 | 19,256.20 | 341,220 |
| 2022-03-31 | 23,750.00 | 23,800.00 | 23,000.00 | 23,000.00 | 19,008.27 | 325,732 |
| 2022-03-30 | 23,000.00 | 23,900.00 | 23,000.00 | 23,600.00 | 19,504.14 | 1,065,768 |
| 2022-03-29 | 21,800.00 | 23,000.00 | 21,600.00 | 22,950.00 | 18,966.95 | 575,597 |
| 2022-03-28 | 22,100.00 | 22,150.00 | 21,500.00 | 21,950.00 | 18,140.50 | 350,295 |
| 2022-03-25 | 22,500.00 | 22,600.00 | 22,200.00 | 22,300.00 | 18,429.76 | 221,672 |
| 2022-03-24 | 22,100.00 | 23,200.00 | 22,100.00 | 22,700.00 | 18,760.33 | 633,556 |
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.