Nafoods Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 51,100.00 | 51,400.00 | 50,500.00 | 50,900.00 | 50,900.00 | 451,300 |
| 2026-04-22 | 50,600.00 | 51,300.00 | 50,100.00 | 51,000.00 | 51,000.00 | 568,400 |
| 2026-04-21 | 50,800.00 | 51,300.00 | 50,200.00 | 50,600.00 | 50,600.00 | 485,300 |
| 2026-04-20 | 49,750.00 | 51,300.00 | 49,350.00 | 50,700.00 | 50,700.00 | 497,300 |
| 2026-04-17 | 49,750.00 | 50,200.00 | 49,350.00 | 49,850.00 | 49,850.00 | 522,200 |
| 2026-04-16 | 49,950.00 | 50,300.00 | 49,500.00 | 49,750.00 | 49,750.00 | 533,100 |
| 2026-04-15 | 50,600.00 | 51,300.00 | 49,800.00 | 50,000.00 | 50,000.00 | 759,800 |
| 2026-04-14 | 50,800.00 | 51,300.00 | 50,200.00 | 50,400.00 | 50,400.00 | 695,700 |
| 2026-04-13 | 50,000.00 | 51,500.00 | 49,850.00 | 50,700.00 | 50,700.00 | 828,200 |
| 2026-04-10 | 49,150.00 | 51,100.00 | 48,950.00 | 50,200.00 | 50,200.00 | 836,500 |
| 2026-04-09 | 48,350.00 | 49,250.00 | 47,850.00 | 49,000.00 | 49,000.00 | 693,600 |
| 2026-04-08 | 47,950.00 | 48,500.00 | 47,650.00 | 48,350.00 | 48,350.00 | 561,700 |
| 2026-04-07 | 48,050.00 | 48,300.00 | 47,600.00 | 47,900.00 | 47,900.00 | 558,500 |
| 2026-04-06 | 49,050.00 | 49,300.00 | 47,700.00 | 48,100.00 | 48,100.00 | 846,600 |
| 2026-04-03 | 48,950.00 | 49,300.00 | 48,400.00 | 49,050.00 | 49,050.00 | 591,600 |
| 2026-04-02 | 49,450.00 | 49,750.00 | 48,600.00 | 48,900.00 | 48,900.00 | 635,700 |
| 2026-04-01 | 49,750.00 | 50,000.00 | 49,100.00 | 49,400.00 | 49,400.00 | 704,600 |
| 2026-03-31 | 49,400.00 | 50,200.00 | 49,050.00 | 49,650.00 | 49,650.00 | 632,400 |
| 2026-03-30 | 48,050.00 | 49,850.00 | 47,650.00 | 49,300.00 | 49,300.00 | 693,000 |
| 2026-03-27 | 47,600.00 | 48,550.00 | 46,800.00 | 48,100.00 | 48,100.00 | 986,400 |
| 2026-03-26 | 47,400.00 | 48,000.00 | 46,550.00 | 47,500.00 | 47,500.00 | 914,700 |
| 2026-03-25 | 48,600.00 | 48,850.00 | 47,150.00 | 47,450.00 | 47,450.00 | 743,300 |
| 2026-03-24 | 48,900.00 | 49,250.00 | 48,300.00 | 48,550.00 | 48,550.00 | 610,300 |
| 2026-03-23 | 49,100.00 | 49,650.00 | 48,200.00 | 48,850.00 | 48,850.00 | 767,900 |
| 2026-03-20 | 47,900.00 | 49,700.00 | 46,550.00 | 49,100.00 | 49,100.00 | 1,368,900 |
| 2026-03-19 | 48,400.00 | 48,850.00 | 47,450.00 | 47,850.00 | 47,850.00 | 905,900 |
| 2026-03-18 | 45,450.00 | 48,600.00 | 44,850.00 | 48,400.00 | 48,400.00 | 1,235,500 |
| 2026-03-17 | 45,250.00 | 45,600.00 | 44,600.00 | 45,450.00 | 45,450.00 | 569,900 |
| 2026-03-16 | 45,300.00 | 45,650.00 | 44,900.00 | 45,250.00 | 45,250.00 | 566,300 |
| 2026-03-13 | 44,300.00 | 45,500.00 | 44,050.00 | 45,350.00 | 45,350.00 | 1,093,100 |
| 2026-03-12 | 42,600.00 | 44,400.00 | 42,000.00 | 44,200.00 | 44,200.00 | 975,600 |
| 2026-03-11 | 42,950.00 | 43,200.00 | 40,950.00 | 42,600.00 | 42,600.00 | 1,286,900 |
| 2026-03-10 | 42,800.00 | 43,500.00 | 42,550.00 | 42,950.00 | 42,950.00 | 489,200 |
| 2026-03-09 | 44,000.00 | 44,000.00 | 41,200.00 | 42,900.00 | 42,900.00 | 893,000 |
| 2026-03-06 | 44,050.00 | 44,500.00 | 43,750.00 | 44,250.00 | 44,250.00 | 698,100 |
| 2026-03-05 | 44,100.00 | 44,750.00 | 43,450.00 | 44,050.00 | 44,050.00 | 941,200 |
| 2026-03-04 | 43,250.00 | 44,350.00 | 42,800.00 | 44,050.00 | 44,050.00 | 1,376,000 |
| 2026-03-03 | 43,000.00 | 43,400.00 | 42,650.00 | 43,200.00 | 43,200.00 | 1,001,800 |
| 2026-03-02 | 42,200.00 | 43,450.00 | 41,600.00 | 43,000.00 | 43,000.00 | 1,084,200 |
| 2026-02-27 | 42,650.00 | 42,800.00 | 41,550.00 | 42,250.00 | 42,250.00 | 939,200 |
| 2026-02-26 | 43,000.00 | 43,200.00 | 41,950.00 | 42,500.00 | 42,500.00 | 1,032,600 |
| 2026-02-25 | 43,200.00 | 43,400.00 | 42,550.00 | 43,000.00 | 43,000.00 | 723,000 |
| 2026-02-24 | 43,000.00 | 43,550.00 | 42,700.00 | 43,200.00 | 43,200.00 | 607,100 |
| 2026-02-23 | 42,600.00 | 43,300.00 | 42,150.00 | 43,050.00 | 43,050.00 | 441,100 |
| 2026-02-13 | 42,400.00 | 43,100.00 | 42,000.00 | 42,700.00 | 42,700.00 | 430,600 |
| 2026-02-12 | 42,700.00 | 43,000.00 | 41,800.00 | 42,400.00 | 42,400.00 | 539,000 |
| 2026-02-11 | 43,500.00 | 43,750.00 | 42,200.00 | 42,700.00 | 42,700.00 | 1,007,700 |
| 2026-02-10 | 42,150.00 | 43,500.00 | 41,800.00 | 43,500.00 | 43,500.00 | 752,900 |
| 2026-02-09 | 41,500.00 | 42,500.00 | 41,200.00 | 42,100.00 | 42,100.00 | 565,300 |
| 2026-02-06 | 41,600.00 | 41,850.00 | 41,000.00 | 41,500.00 | 41,500.00 | 536,300 |
| 2026-02-05 | 40,250.00 | 42,000.00 | 40,000.00 | 41,550.00 | 41,550.00 | 768,100 |
| 2026-02-04 | 40,450.00 | 40,600.00 | 39,500.00 | 40,250.00 | 40,250.00 | 747,400 |
| 2026-02-03 | 41,500.00 | 41,700.00 | 39,850.00 | 40,500.00 | 40,500.00 | 1,074,000 |
| 2026-02-02 | 42,400.00 | 42,400.00 | 40,900.00 | 41,500.00 | 41,500.00 | 801,800 |
| 2026-01-30 | 42,100.00 | 42,700.00 | 41,900.00 | 42,450.00 | 42,450.00 | 549,000 |
| 2026-01-29 | 42,550.00 | 42,600.00 | 41,900.00 | 42,150.00 | 42,150.00 | 650,500 |
| 2026-01-28 | 41,600.00 | 42,700.00 | 40,950.00 | 42,500.00 | 42,500.00 | 1,058,800 |
| 2026-01-27 | 40,250.00 | 41,700.00 | 40,000.00 | 41,500.00 | 41,500.00 | 894,300 |
| 2026-01-26 | 38,900.00 | 40,350.00 | 38,500.00 | 40,200.00 | 40,200.00 | 939,100 |
| 2026-01-23 | 38,600.00 | 39,200.00 | 38,300.00 | 38,850.00 | 38,850.00 | 571,400 |
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.