Nafoods Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 48,900.00 | 48,950.00 | 48,500.00 | 48,950.00 | 48,950.00 | 289,100 |
| 2026-07-20 | 49,050.00 | 49,150.00 | 48,550.00 | 48,850.00 | 48,850.00 | 312,900 |
| 2026-07-17 | 48,950.00 | 49,100.00 | 48,550.00 | 49,000.00 | 49,000.00 | 391,900 |
| 2026-07-16 | 48,850.00 | 49,000.00 | 48,500.00 | 48,900.00 | 48,900.00 | 379,300 |
| 2026-07-15 | 48,700.00 | 48,850.00 | 48,500.00 | 48,800.00 | 48,800.00 | 414,000 |
| 2026-07-14 | 48,600.00 | 48,750.00 | 48,450.00 | 48,700.00 | 48,700.00 | 308,300 |
| 2026-07-13 | 48,800.00 | 48,800.00 | 48,450.00 | 48,650.00 | 48,650.00 | 207,200 |
| 2026-07-10 | 48,650.00 | 48,750.00 | 48,400.00 | 48,750.00 | 48,750.00 | 238,600 |
| 2026-07-09 | 48,700.00 | 48,700.00 | 48,450.00 | 48,650.00 | 48,650.00 | 206,400 |
| 2026-07-08 | 48,500.00 | 48,650.00 | 48,300.00 | 48,650.00 | 48,650.00 | 253,100 |
| 2026-07-07 | 48,500.00 | 48,600.00 | 48,250.00 | 48,550.00 | 48,550.00 | 213,800 |
| 2026-07-06 | 48,550.00 | 48,700.00 | 48,300.00 | 48,450.00 | 48,450.00 | 281,200 |
| 2026-07-03 | 48,100.00 | 48,700.00 | 47,950.00 | 48,600.00 | 48,600.00 | 235,600 |
| 2026-07-02 | 48,050.00 | 48,100.00 | 47,550.00 | 48,050.00 | 48,050.00 | 146,100 |
| 2026-07-01 | 48,500.00 | 48,500.00 | 47,300.00 | 48,050.00 | 48,050.00 | 236,900 |
| 2026-06-30 | 50,100.00 | 50,200.00 | 46,850.00 | 48,500.00 | 48,500.00 | 1,061,300 |
| 2026-06-29 | 50,100.00 | 50,400.00 | 49,900.00 | 50,200.00 | 50,200.00 | 504,700 |
| 2026-06-26 | 50,100.00 | 50,300.00 | 49,950.00 | 50,100.00 | 50,100.00 | 490,100 |
| 2026-06-25 | 50,300.00 | 50,500.00 | 49,950.00 | 50,300.00 | 50,300.00 | 429,500 |
| 2026-06-24 | 50,300.00 | 50,400.00 | 49,850.00 | 50,300.00 | 50,300.00 | 572,600 |
| 2026-06-23 | 50,200.00 | 50,300.00 | 49,950.00 | 50,300.00 | 50,300.00 | 347,400 |
| 2026-06-22 | 50,300.00 | 50,500.00 | 49,950.00 | 50,200.00 | 50,200.00 | 328,500 |
| 2026-06-19 | 50,300.00 | 50,600.00 | 49,950.00 | 50,300.00 | 50,300.00 | 343,400 |
| 2026-06-18 | 50,400.00 | 50,700.00 | 49,950.00 | 50,300.00 | 50,300.00 | 399,500 |
| 2026-06-17 | 50,400.00 | 50,700.00 | 50,000.00 | 50,600.00 | 50,600.00 | 481,900 |
| 2026-06-16 | 50,300.00 | 50,500.00 | 50,000.00 | 50,400.00 | 50,400.00 | 410,900 |
| 2026-06-15 | 50,300.00 | 50,400.00 | 50,000.00 | 50,300.00 | 50,300.00 | 336,300 |
| 2026-06-12 | 50,500.00 | 50,700.00 | 50,000.00 | 50,300.00 | 50,300.00 | 248,500 |
| 2026-06-11 | 50,200.00 | 50,400.00 | 49,900.00 | 50,400.00 | 50,400.00 | 227,400 |
| 2026-06-10 | 51,100.00 | 51,100.00 | 50,000.00 | 50,100.00 | 50,100.00 | 361,300 |
| 2026-06-09 | 52,200.00 | 52,400.00 | 49,550.00 | 51,100.00 | 51,100.00 | 1,014,667 |
| 2026-06-08 | 52,400.00 | 52,400.00 | 51,800.00 | 52,300.00 | 52,300.00 | 396,404 |
| 2026-06-05 | 52,300.00 | 52,500.00 | 51,800.00 | 52,300.00 | 52,300.00 | 598,100 |
| 2026-06-04 | 52,000.00 | 52,500.00 | 51,700.00 | 52,400.00 | 52,400.00 | 481,600 |
| 2026-06-03 | 52,100.00 | 52,300.00 | 50,900.00 | 52,000.00 | 52,000.00 | 1,099,100 |
| 2026-06-02 | 52,600.00 | 52,800.00 | 51,400.00 | 52,000.00 | 52,000.00 | 865,700 |
| 2026-06-01 | 53,700.00 | 53,700.00 | 52,600.00 | 52,700.00 | 52,700.00 | 827,400 |
| 2026-05-29 | 53,300.00 | 53,900.00 | 52,500.00 | 53,600.00 | 53,600.00 | 823,500 |
| 2026-05-28 | 53,400.00 | 53,700.00 | 52,700.00 | 53,200.00 | 53,200.00 | 503,200 |
| 2026-05-27 | 52,200.00 | 53,500.00 | 52,000.00 | 53,300.00 | 53,300.00 | 835,400 |
| 2026-05-26 | 52,100.00 | 52,500.00 | 51,400.00 | 52,300.00 | 52,300.00 | 573,600 |
| 2026-05-25 | 52,600.00 | 52,800.00 | 51,900.00 | 52,100.00 | 52,100.00 | 441,600 |
| 2026-05-22 | 51,900.00 | 52,800.00 | 51,000.00 | 52,500.00 | 52,500.00 | 764,500 |
| 2026-05-21 | 51,100.00 | 52,000.00 | 50,600.00 | 51,800.00 | 51,800.00 | 501,300 |
| 2026-05-20 | 51,400.00 | 51,700.00 | 50,700.00 | 51,100.00 | 51,100.00 | 576,800 |
| 2026-05-19 | 50,800.00 | 51,800.00 | 50,100.00 | 51,500.00 | 51,500.00 | 639,600 |
| 2026-05-18 | 49,850.00 | 51,100.00 | 49,450.00 | 50,800.00 | 50,800.00 | 941,400 |
| 2026-05-15 | 49,650.00 | 50,000.00 | 49,300.00 | 49,900.00 | 49,900.00 | 548,500 |
| 2026-05-14 | 49,700.00 | 49,800.00 | 48,950.00 | 49,550.00 | 49,550.00 | 498,900 |
| 2026-05-13 | 49,800.00 | 49,900.00 | 48,900.00 | 49,600.00 | 49,600.00 | 774,600 |
| 2026-05-12 | 50,200.00 | 50,300.00 | 49,450.00 | 49,750.00 | 49,750.00 | 570,800 |
| 2026-05-11 | 50,000.00 | 50,200.00 | 49,450.00 | 50,100.00 | 50,100.00 | 576,600 |
| 2026-05-08 | 49,450.00 | 50,100.00 | 49,250.00 | 49,950.00 | 49,950.00 | 578,800 |
| 2026-05-07 | 49,500.00 | 49,650.00 | 49,000.00 | 49,550.00 | 49,550.00 | 416,300 |
| 2026-05-06 | 49,700.00 | 49,850.00 | 49,000.00 | 49,450.00 | 49,450.00 | 620,300 |
| 2026-05-05 | 49,500.00 | 49,850.00 | 48,950.00 | 49,650.00 | 49,650.00 | 598,500 |
| 2026-05-04 | 49,500.00 | 49,700.00 | 48,850.00 | 49,450.00 | 49,450.00 | 715,800 |
| 2026-04-29 | 49,900.00 | 50,200.00 | 49,300.00 | 49,350.00 | 49,350.00 | 526,900 |
| 2026-04-28 | 50,300.00 | 50,900.00 | 49,900.00 | 49,900.00 | 49,900.00 | 548,000 |
| 2026-04-24 | 50,900.00 | 51,200.00 | 49,950.00 | 50,400.00 | 50,400.00 | 590,200 |
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.