Nafoods Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-23 | 21,150.00 | 22,000.00 | 21,050.00 | 22,000.00 | 18,181.82 | 512,435 |
| 2022-03-22 | 21,100.00 | 21,200.00 | 21,050.00 | 21,200.00 | 17,520.66 | 199,650 |
| 2022-03-21 | 21,000.00 | 21,200.00 | 20,950.00 | 21,050.00 | 17,396.70 | 299,112 |
| 2022-03-18 | 21,300.00 | 21,300.00 | 20,950.00 | 21,000.00 | 17,355.38 | 306,251 |
| 2022-03-17 | 21,100.00 | 21,350.00 | 20,950.00 | 21,200.00 | 17,520.66 | 107,811 |
| 2022-03-16 | 21,000.00 | 21,300.00 | 20,900.00 | 21,000.00 | 17,355.38 | 182,710 |
| 2022-03-15 | 21,000.00 | 21,150.00 | 20,900.00 | 20,900.00 | 17,272.73 | 396,154 |
| 2022-03-14 | 21,800.00 | 21,950.00 | 21,200.00 | 21,200.00 | 17,520.66 | 256,883 |
| 2022-03-11 | 22,100.00 | 22,300.00 | 21,800.00 | 21,800.00 | 18,016.53 | 297,055 |
| 2022-03-10 | 22,200.00 | 22,500.00 | 21,850.00 | 22,300.00 | 18,429.76 | 290,642 |
| 2022-03-09 | 22,250.00 | 22,500.00 | 21,600.00 | 22,000.00 | 18,181.82 | 337,227 |
| 2022-03-08 | 22,100.00 | 22,550.00 | 22,100.00 | 22,250.00 | 18,388.43 | 298,386 |
| 2022-03-07 | 22,550.00 | 22,750.00 | 22,200.00 | 22,450.00 | 18,553.72 | 330,451 |
| 2022-03-04 | 23,000.00 | 23,000.00 | 22,250.00 | 22,550.00 | 18,636.37 | 265,716 |
| 2022-03-03 | 22,200.00 | 22,500.00 | 21,900.00 | 22,500.00 | 18,595.04 | 399,663 |
| 2022-03-02 | 22,800.00 | 22,800.00 | 22,000.00 | 22,200.00 | 18,347.11 | 506,869 |
| 2022-03-01 | 23,500.00 | 23,700.00 | 22,650.00 | 22,800.00 | 18,842.98 | 567,369 |
| 2022-02-28 | 23,400.00 | 24,000.00 | 23,000.00 | 23,400.00 | 19,338.85 | 551,155 |
| 2022-02-25 | 22,550.00 | 23,550.00 | 22,550.00 | 23,300.00 | 19,256.20 | 798,237 |
| 2022-02-24 | 22,500.00 | 22,900.00 | 21,200.00 | 22,550.00 | 18,636.37 | 656,788 |
| 2022-02-23 | 22,100.00 | 22,600.00 | 22,000.00 | 22,200.00 | 18,347.11 | 146,773 |
| 2022-02-22 | 22,350.00 | 22,500.00 | 22,000.00 | 22,100.00 | 18,264.47 | 177,749 |
| 2022-02-21 | 22,050.00 | 22,800.00 | 21,900.00 | 22,350.00 | 18,471.08 | 242,484 |
| 2022-02-18 | 22,900.00 | 22,900.00 | 22,300.00 | 22,350.00 | 18,471.08 | 225,302 |
| 2022-02-17 | 22,900.00 | 23,500.00 | 22,100.00 | 22,900.00 | 18,925.62 | 205,458 |
| 2022-02-16 | 22,600.00 | 22,600.00 | 22,250.00 | 22,450.00 | 18,553.72 | 585,882 |
| 2022-02-15 | 23,300.00 | 23,500.00 | 22,600.00 | 22,700.00 | 18,760.33 | 552,970 |
| 2022-02-14 | 22,500.00 | 23,500.00 | 22,000.00 | 23,300.00 | 19,256.20 | 896,489 |
| 2022-02-11 | 20,550.00 | 22,000.00 | 20,500.00 | 22,000.00 | 18,181.82 | 778,030 |
| 2022-02-10 | 20,500.00 | 20,800.00 | 20,350.00 | 20,600.00 | 17,024.80 | 166,617 |
| 2022-02-09 | 20,200.00 | 20,300.00 | 20,050.00 | 20,150.00 | 16,652.90 | 135,036 |
| 2022-02-08 | 20,550.00 | 20,550.00 | 20,200.00 | 20,200.00 | 16,694.22 | 132,616 |
| 2022-02-07 | 20,300.00 | 20,300.00 | 19,500.00 | 20,100.00 | 16,611.57 | 136,004 |
| 2022-01-28 | 18,550.00 | 19,000.00 | 18,500.00 | 19,000.00 | 15,702.48 | 90,387 |
| 2022-01-27 | 19,100.00 | 19,100.00 | 18,300.00 | 18,700.00 | 15,454.55 | 148,467 |
| 2022-01-26 | 19,500.00 | 19,500.00 | 19,000.00 | 19,000.00 | 15,702.48 | 149,435 |
| 2022-01-25 | 19,850.00 | 19,850.00 | 18,900.00 | 19,350.00 | 15,991.74 | 314,600 |
| 2022-01-24 | 21,100.00 | 21,100.00 | 19,950.00 | 19,950.00 | 16,487.61 | 251,922 |
| 2022-01-21 | 21,650.00 | 21,700.00 | 21,100.00 | 21,350.00 | 17,644.63 | 313,269 |
| 2022-01-20 | 20,600.00 | 21,300.00 | 20,600.00 | 21,200.00 | 17,520.66 | 428,824 |
| 2022-01-19 | 20,700.00 | 21,250.00 | 20,700.00 | 20,750.00 | 17,148.76 | 285,560 |
| 2022-01-18 | 20,750.00 | 21,550.00 | 20,500.00 | 21,050.00 | 17,396.70 | 188,639 |
| 2022-01-17 | 22,850.00 | 22,850.00 | 21,250.00 | 21,250.00 | 17,561.99 | 292,094 |
| 2022-01-14 | 21,600.00 | 21,700.00 | 21,000.00 | 21,400.00 | 17,685.95 | 209,572 |
| 2022-01-13 | 22,200.00 | 22,350.00 | 21,500.00 | 21,600.00 | 17,851.24 | 522,841 |
| 2022-01-12 | 22,950.00 | 23,300.00 | 22,000.00 | 22,200.00 | 18,347.11 | 695,508 |
| 2022-01-11 | 23,650.00 | 23,650.00 | 22,900.00 | 23,000.00 | 19,008.27 | 332,387 |
| 2022-01-10 | 23,500.00 | 23,700.00 | 23,200.00 | 23,200.00 | 19,173.56 | 443,223 |
| 2022-01-07 | 23,500.00 | 24,150.00 | 23,500.00 | 23,700.00 | 19,586.78 | 423,500 |
| 2022-01-06 | 24,300.00 | 24,300.00 | 24,000.00 | 24,000.00 | 19,834.71 | 270,798 |
| 2022-01-05 | 24,250.00 | 24,800.00 | 24,200.00 | 24,300.00 | 20,082.65 | 206,184 |
| 2022-01-04 | 24,550.00 | 24,550.00 | 24,150.00 | 24,250.00 | 20,041.33 | 375,221 |
| 2021-12-31 | 24,550.00 | 25,000.00 | 23,000.00 | 24,300.00 | 20,082.65 | 200,739 |
| 2021-12-30 | 25,400.00 | 25,400.00 | 24,400.00 | 24,650.00 | 20,371.90 | 218,405 |
| 2021-12-29 | 23,800.00 | 25,100.00 | 23,800.00 | 24,600.00 | 20,330.58 | 465,245 |
| 2021-12-28 | 24,000.00 | 24,200.00 | 23,700.00 | 23,800.00 | 19,669.43 | 403,172 |
| 2021-12-27 | 24,000.00 | 24,300.00 | 23,950.00 | 23,950.00 | 19,793.39 | 152,339 |
| 2021-12-24 | 24,050.00 | 24,200.00 | 23,900.00 | 24,000.00 | 19,834.71 | 222,640 |
| 2021-12-23 | 24,500.00 | 25,000.00 | 23,900.00 | 24,050.00 | 19,876.04 | 375,100 |
| 2021-12-22 | 24,500.00 | 24,700.00 | 24,000.00 | 24,000.00 | 19,834.71 | 499,730 |
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.