Nafoods Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 38,250.00 | 38,900.00 | 38,000.00 | 38,650.00 | 38,650.00 | 434,800 |
| 2026-01-21 | 38,400.00 | 38,600.00 | 37,950.00 | 38,300.00 | 38,300.00 | 416,100 |
| 2026-01-20 | 38,550.00 | 38,800.00 | 37,900.00 | 38,350.00 | 38,350.00 | 448,300 |
| 2026-01-19 | 39,150.00 | 39,300.00 | 37,300.00 | 38,550.00 | 38,550.00 | 1,854,000 |
| 2026-01-16 | 39,050.00 | 39,300.00 | 38,750.00 | 39,200.00 | 39,200.00 | 607,200 |
| 2026-01-15 | 39,000.00 | 39,300.00 | 38,550.00 | 39,100.00 | 39,100.00 | 543,700 |
| 2026-01-14 | 38,350.00 | 39,500.00 | 38,150.00 | 39,050.00 | 39,050.00 | 786,400 |
| 2026-01-13 | 38,450.00 | 38,600.00 | 37,950.00 | 38,300.00 | 38,300.00 | 521,900 |
| 2026-01-12 | 37,600.00 | 38,500.00 | 37,300.00 | 38,450.00 | 38,450.00 | 607,000 |
| 2026-01-09 | 37,300.00 | 37,900.00 | 36,600.00 | 37,650.00 | 37,650.00 | 731,400 |
| 2026-01-08 | 37,150.00 | 37,450.00 | 35,800.00 | 37,350.00 | 37,350.00 | 969,000 |
| 2026-01-07 | 37,500.00 | 37,650.00 | 36,650.00 | 37,200.00 | 37,200.00 | 975,100 |
| 2026-01-06 | 38,150.00 | 38,300.00 | 37,100.00 | 37,500.00 | 37,500.00 | 666,600 |
| 2026-01-05 | 37,850.00 | 38,300.00 | 37,450.00 | 38,150.00 | 38,150.00 | 533,300 |
| 2025-12-31 | 37,250.00 | 38,150.00 | 37,000.00 | 37,950.00 | 37,950.00 | 828,000 |
| 2025-12-30 | 37,300.00 | 37,500.00 | 36,950.00 | 37,150.00 | 37,150.00 | 532,700 |
| 2025-12-29 | 36,500.00 | 37,300.00 | 36,150.00 | 37,200.00 | 37,200.00 | 640,600 |
| 2025-12-26 | 36,650.00 | 36,700.00 | 36,250.00 | 36,500.00 | 36,500.00 | 815,500 |
| 2025-12-25 | 36,650.00 | 36,950.00 | 36,300.00 | 36,700.00 | 36,700.00 | 512,400 |
| 2025-12-24 | 36,600.00 | 36,750.00 | 36,050.00 | 36,550.00 | 36,550.00 | 643,800 |
| 2025-12-23 | 36,150.00 | 36,850.00 | 35,950.00 | 36,600.00 | 36,600.00 | 692,900 |
| 2025-12-22 | 35,850.00 | 36,400.00 | 35,600.00 | 36,100.00 | 36,100.00 | 533,600 |
| 2025-12-19 | 36,050.00 | 36,200.00 | 35,500.00 | 35,900.00 | 35,900.00 | 360,500 |
| 2025-12-18 | 35,750.00 | 36,450.00 | 35,500.00 | 36,000.00 | 36,000.00 | 686,500 |
| 2025-12-17 | 34,850.00 | 36,750.00 | 34,500.00 | 36,400.00 | 36,400.00 | 1,085,000 |
| 2025-12-16 | 34,350.00 | 34,900.00 | 34,150.00 | 34,750.00 | 34,750.00 | 618,400 |
| 2025-12-15 | 34,500.00 | 34,600.00 | 34,050.00 | 34,350.00 | 34,350.00 | 441,900 |
| 2025-12-12 | 34,900.00 | 35,250.00 | 34,050.00 | 34,400.00 | 34,400.00 | 580,800 |
| 2025-12-11 | 34,300.00 | 35,050.00 | 34,100.00 | 34,900.00 | 34,900.00 | 604,700 |
| 2025-12-10 | 34,050.00 | 34,450.00 | 33,750.00 | 34,350.00 | 34,350.00 | 478,600 |
| 2025-12-09 | 32,850.00 | 34,850.00 | 32,450.00 | 33,950.00 | 33,950.00 | 1,380,800 |
| 2025-12-08 | 32,650.00 | 32,950.00 | 32,350.00 | 32,750.00 | 32,750.00 | 694,900 |
| 2025-12-05 | 32,400.00 | 32,700.00 | 32,200.00 | 32,600.00 | 32,600.00 | 589,300 |
| 2025-12-04 | 32,500.00 | 32,550.00 | 32,050.00 | 32,450.00 | 32,450.00 | 445,200 |
| 2025-12-03 | 32,450.00 | 32,600.00 | 32,000.00 | 32,450.00 | 32,450.00 | 602,500 |
| 2025-12-02 | 32,250.00 | 32,500.00 | 32,000.00 | 32,400.00 | 32,400.00 | 463,800 |
| 2025-12-01 | 32,200.00 | 32,350.00 | 31,900.00 | 32,300.00 | 32,300.00 | 444,500 |
| 2025-11-28 | 32,600.00 | 32,600.00 | 31,000.00 | 32,250.00 | 32,250.00 | 1,096,200 |
| 2025-11-27 | 33,700.00 | 33,700.00 | 31,350.00 | 32,700.00 | 32,700.00 | 690,400 |
| 2025-11-26 | 34,100.00 | 34,100.00 | 31,850.00 | 33,700.00 | 33,700.00 | 624,900 |
| 2025-11-25 | 34,000.00 | 34,150.00 | 33,850.00 | 34,150.00 | 34,150.00 | 291,400 |
| 2025-11-24 | 34,050.00 | 34,150.00 | 33,900.00 | 34,000.00 | 34,000.00 | 438,000 |
| 2025-11-21 | 33,950.00 | 34,050.00 | 33,800.00 | 34,000.00 | 34,000.00 | 418,800 |
| 2025-11-20 | 33,950.00 | 34,000.00 | 33,750.00 | 34,000.00 | 34,000.00 | 186,800 |
| 2025-11-19 | 33,750.00 | 33,950.00 | 33,550.00 | 33,950.00 | 33,950.00 | 254,811 |
| 2025-11-18 | 33,750.00 | 33,800.00 | 33,550.00 | 33,800.00 | 33,800.00 | 216,000 |
| 2025-11-17 | 33,900.00 | 33,900.00 | 33,550.00 | 33,800.00 | 33,800.00 | 447,000 |
| 2025-11-14 | 34,400.00 | 34,400.00 | 33,800.00 | 33,850.00 | 33,850.00 | 567,700 |
| 2025-11-13 | 34,500.00 | 34,650.00 | 34,300.00 | 34,450.00 | 34,450.00 | 537,300 |
| 2025-11-12 | 34,600.00 | 34,750.00 | 34,350.00 | 34,500.00 | 34,500.00 | 497,800 |
| 2025-11-11 | 34,650.00 | 34,800.00 | 34,350.00 | 34,600.00 | 34,600.00 | 555,800 |
| 2025-11-10 | 34,600.00 | 34,650.00 | 34,400.00 | 34,600.00 | 34,600.00 | 516,400 |
| 2025-11-07 | 34,650.00 | 34,850.00 | 34,500.00 | 34,600.00 | 34,600.00 | 559,100 |
| 2025-11-06 | 34,750.00 | 34,850.00 | 34,450.00 | 34,700.00 | 34,700.00 | 510,400 |
| 2025-11-05 | 34,600.00 | 34,900.00 | 34,450.00 | 34,750.00 | 34,750.00 | 528,000 |
| 2025-11-04 | 34,800.00 | 35,000.00 | 34,000.00 | 34,650.00 | 34,650.00 | 637,000 |
| 2025-11-03 | 34,900.00 | 35,100.00 | 34,750.00 | 34,850.00 | 34,850.00 | 565,700 |
| 2025-10-31 | 34,800.00 | 35,100.00 | 34,650.00 | 34,950.00 | 34,950.00 | 610,200 |
| 2025-10-30 | 34,800.00 | 35,050.00 | 34,450.00 | 34,850.00 | 34,850.00 | 529,600 |
| 2025-10-29 | 34,550.00 | 34,850.00 | 34,300.00 | 34,700.00 | 34,700.00 | 633,200 |
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.