Nafoods Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-21 | 24,500.00 | 24,950.00 | 24,400.00 | 24,550.00 | 20,289.26 | 217,800 |
| 2021-12-20 | 25,150.00 | 25,200.00 | 24,500.00 | 24,650.00 | 20,371.90 | 344,003 |
| 2021-12-17 | 25,250.00 | 25,400.00 | 25,000.00 | 25,150.00 | 20,785.13 | 350,900 |
| 2021-12-16 | 25,750.00 | 25,800.00 | 25,250.00 | 25,450.00 | 21,033.06 | 273,823 |
| 2021-12-15 | 26,400.01 | 26,400.01 | 25,700.00 | 25,800.00 | 21,322.32 | 132,495 |
| 2021-12-14 | 25,100.00 | 26,600.01 | 24,800.00 | 25,750.00 | 21,281.00 | 449,515 |
| 2021-12-13 | 25,050.00 | 25,250.00 | 24,800.00 | 25,100.00 | 20,743.81 | 283,019 |
| 2021-12-10 | 25,250.00 | 25,500.00 | 25,050.00 | 25,050.00 | 20,702.48 | 198,319 |
| 2021-12-09 | 24,500.00 | 25,250.00 | 24,400.00 | 25,050.00 | 20,702.48 | 269,951 |
| 2021-12-08 | 24,700.00 | 24,900.00 | 24,300.00 | 24,500.00 | 20,247.94 | 254,342 |
| 2021-12-07 | 24,300.00 | 24,800.00 | 24,200.00 | 24,550.00 | 20,289.26 | 386,716 |
| 2021-12-06 | 26,000.01 | 26,150.01 | 24,200.00 | 24,200.00 | 20,000.00 | 920,205 |
| 2021-12-03 | 27,400.01 | 27,400.01 | 26,000.01 | 26,000.01 | 21,487.61 | 598,708 |
| 2021-12-02 | 27,000.01 | 27,600.01 | 27,000.01 | 27,200.01 | 22,479.34 | 288,948 |
| 2021-12-01 | 27,800.01 | 27,800.01 | 27,000.01 | 27,250.01 | 22,520.67 | 311,091 |
| 2021-11-30 | 27,800.01 | 27,800.01 | 27,000.01 | 27,150.01 | 22,438.02 | 461,010 |
| 2021-11-29 | 27,000.01 | 27,350.01 | 26,900.01 | 27,150.01 | 22,438.02 | 522,841 |
| 2021-11-26 | 28,500.01 | 28,500.01 | 27,500.01 | 27,600.01 | 22,809.92 | 418,418 |
| 2021-11-25 | 27,400.01 | 28,450.01 | 27,400.01 | 28,300.01 | 23,388.43 | 1,053,789 |
| 2021-11-24 | 27,400.01 | 27,900.01 | 27,200.01 | 27,300.01 | 22,561.99 | 383,086 |
| 2021-11-23 | 26,850.01 | 27,200.01 | 26,800.01 | 27,200.01 | 22,479.34 | 367,235 |
| 2021-11-22 | 27,150.01 | 27,800.01 | 26,850.01 | 26,850.01 | 22,190.09 | 466,818 |
| 2021-11-19 | 27,100.01 | 28,000.01 | 27,000.01 | 27,150.01 | 22,438.02 | 707,003 |
| 2021-11-18 | 27,900.01 | 28,000.01 | 27,250.01 | 27,400.01 | 22,644.63 | 951,907 |
| 2021-11-17 | 28,400.01 | 28,400.01 | 27,950.01 | 28,000.01 | 23,140.50 | 687,280 |
| 2021-11-16 | 28,650.01 | 28,700.01 | 28,200.01 | 28,350.01 | 23,429.76 | 767,745 |
| 2021-11-15 | 28,600.01 | 28,900.01 | 28,450.01 | 28,650.01 | 23,677.69 | 967,637 |
| 2021-11-12 | 28,400.01 | 28,800.01 | 28,100.01 | 28,600.01 | 23,636.37 | 641,905 |
| 2021-11-11 | 29,100.01 | 29,100.01 | 28,000.01 | 28,400.01 | 23,471.08 | 1,174,426 |
| 2021-11-10 | 28,650.01 | 29,300.01 | 28,300.01 | 29,000.01 | 23,966.95 | 744,755 |
| 2021-11-09 | 29,700.01 | 29,800.01 | 28,600.01 | 28,750.01 | 23,760.34 | 1,231,054 |
| 2021-11-08 | 28,300.01 | 29,500.01 | 28,150.01 | 29,350.01 | 24,256.20 | 2,468,763 |
| 2021-11-05 | 26,900.01 | 27,900.01 | 26,850.01 | 27,750.01 | 22,933.89 | 895,521 |
| 2021-11-04 | 26,800.01 | 27,000.01 | 26,300.01 | 26,800.01 | 22,148.76 | 654,368 |
| 2021-11-03 | 27,600.01 | 27,600.01 | 26,800.01 | 26,800.01 | 22,148.76 | 1,458,171 |
| 2021-11-02 | 27,550.01 | 28,000.01 | 27,200.01 | 27,500.01 | 22,727.28 | 724,427 |
| 2021-11-01 | 27,000.01 | 28,400.01 | 27,000.01 | 27,550.01 | 22,768.60 | 1,257,916 |
| 2021-10-29 | 28,400.01 | 28,400.01 | 26,700.01 | 27,000.01 | 22,314.05 | 3,588,496 |
| 2021-10-28 | 28,600.01 | 28,700.01 | 27,500.01 | 28,400.01 | 23,471.08 | 2,726,008 |
| 2021-10-27 | 29,000.01 | 29,000.01 | 27,850.01 | 28,550.01 | 23,595.05 | 1,481,524 |
| 2021-10-26 | 29,000.01 | 29,100.01 | 27,800.01 | 29,000.01 | 23,966.95 | 1,413,764 |
| 2021-10-25 | 28,900.01 | 29,000.01 | 28,000.01 | 29,000.01 | 23,966.95 | 1,309,341 |
| 2021-10-22 | 29,100.01 | 29,200.01 | 28,000.01 | 28,350.01 | 23,429.76 | 1,627,571 |
| 2021-10-21 | 29,200.01 | 29,300.01 | 28,000.01 | 29,200.01 | 24,132.24 | 1,457,445 |
| 2021-10-20 | 29,950.01 | 29,950.01 | 28,950.01 | 29,200.01 | 24,132.24 | 933,878 |
| 2021-10-19 | 29,550.01 | 29,600.01 | 29,000.01 | 29,600.01 | 24,462.81 | 767,382 |
| 2021-10-18 | 29,100.01 | 29,700.01 | 29,000.01 | 29,600.01 | 24,462.81 | 1,546,501 |
| 2021-10-15 | 30,200.01 | 30,200.01 | 28,900.01 | 29,000.01 | 23,966.95 | 2,011,262 |
| 2021-10-14 | 30,300.01 | 30,400.01 | 30,050.01 | 30,150.01 | 24,917.36 | 432,575 |
← NewerPage 21 of 21 · 1,249 trading days
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.