Nafoods Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 34,650.00 | 34,950.00 | 34,350.00 | 34,500.00 | 34,500.00 | 620,100 |
| 2025-10-27 | 34,250.00 | 34,800.00 | 34,100.00 | 34,600.00 | 34,600.00 | 690,200 |
| 2025-10-24 | 34,250.00 | 34,450.00 | 34,050.00 | 34,200.00 | 34,200.00 | 545,300 |
| 2025-10-23 | 33,950.00 | 34,200.00 | 33,700.00 | 34,200.00 | 34,200.00 | 861,794 |
| 2025-10-22 | 33,600.00 | 34,100.00 | 33,500.00 | 33,850.00 | 33,850.00 | 622,132 |
| 2025-10-21 | 33,300.00 | 33,800.00 | 33,050.00 | 33,650.00 | 33,650.00 | 858,476 |
| 2025-10-20 | 33,700.00 | 33,900.00 | 33,300.00 | 33,300.00 | 33,300.00 | 651,584 |
| 2025-10-17 | 34,050.00 | 34,200.00 | 33,700.00 | 33,700.00 | 33,700.00 | 757,200 |
| 2025-10-16 | 34,300.00 | 34,450.00 | 34,000.00 | 34,000.00 | 34,000.00 | 534,100 |
| 2025-10-15 | 33,800.00 | 34,300.00 | 33,600.00 | 34,100.00 | 34,100.00 | 526,800 |
| 2025-10-14 | 33,500.00 | 33,850.00 | 33,400.00 | 33,750.00 | 33,750.00 | 562,900 |
| 2025-10-13 | 33,150.00 | 33,650.00 | 33,000.00 | 33,450.00 | 33,450.00 | 574,000 |
| 2025-10-10 | 32,650.00 | 33,200.00 | 32,600.00 | 33,100.00 | 33,100.00 | 506,500 |
| 2025-10-09 | 32,850.00 | 32,850.00 | 32,550.00 | 32,700.00 | 32,700.00 | 526,600 |
| 2025-10-08 | 33,090.91 | 33,181.82 | 30,727.28 | 32,772.73 | 32,772.73 | 1,622,609 |
| 2025-10-07 | 32,318.19 | 33,181.82 | 32,227.28 | 33,000.00 | 33,000.00 | 835,999 |
| 2025-10-06 | 32,181.82 | 32,272.73 | 32,136.37 | 32,272.73 | 32,272.73 | 607,859 |
| 2025-10-03 | 32,181.82 | 32,227.28 | 32,136.37 | 32,181.82 | 32,181.82 | 699,819 |
| 2025-10-02 | 30,000.00 | 32,136.37 | 30,000.00 | 32,136.37 | 32,136.37 | 792,769 |
| 2025-10-01 | 30,045.46 | 30,090.91 | 30,000.00 | 30,045.46 | 30,045.46 | 561,659 |
| 2025-09-30 | 30,000.00 | 30,090.91 | 30,000.00 | 30,000.00 | 30,000.00 | 576,509 |
| 2025-09-29 | 30,090.91 | 30,090.91 | 30,000.00 | 30,045.46 | 30,045.46 | 578,489 |
| 2025-09-26 | 30,227.28 | 30,227.28 | 30,000.00 | 30,045.46 | 30,045.46 | 606,099 |
| 2025-09-25 | 33,250.00 | 33,300.00 | 32,900.00 | 33,100.00 | 30,090.91 | 719,543 |
| 2025-09-24 | 33,400.00 | 33,400.00 | 33,000.00 | 33,200.00 | 30,181.82 | 566,829 |
| 2025-09-23 | 33,250.00 | 33,650.00 | 33,150.00 | 33,400.00 | 30,363.64 | 623,747 |
| 2025-09-22 | 33,150.00 | 33,300.00 | 33,000.00 | 33,250.00 | 30,227.28 | 579,115 |
| 2025-09-19 | 32,850.00 | 33,300.00 | 32,850.00 | 33,150.00 | 30,136.37 | 643,147 |
| 2025-09-18 | 32,800.00 | 32,950.00 | 32,750.00 | 32,900.00 | 29,909.09 | 615,630 |
| 2025-09-17 | 32,600.00 | 32,900.00 | 32,550.00 | 32,800.00 | 29,818.18 | 716,130 |
| 2025-09-16 | 32,700.00 | 32,750.00 | 32,500.00 | 32,600.00 | 29,636.37 | 563,908 |
| 2025-09-15 | 32,500.00 | 32,900.00 | 32,450.00 | 32,700.00 | 29,727.28 | 854,039 |
| 2025-09-12 | 32,550.00 | 32,800.00 | 32,250.00 | 32,500.00 | 29,545.46 | 743,016 |
| 2025-09-11 | 32,500.00 | 32,650.00 | 32,500.00 | 32,550.00 | 29,590.91 | 1,474,031 |
| 2025-09-10 | 32,400.00 | 32,600.00 | 32,350.00 | 32,500.00 | 29,545.46 | 709,604 |
| 2025-09-09 | 32,200.00 | 32,500.00 | 32,000.00 | 32,400.00 | 29,454.55 | 1,157,343 |
| 2025-09-08 | 32,000.00 | 32,200.00 | 31,800.00 | 32,200.00 | 29,272.73 | 680,844 |
| 2025-09-05 | 32,400.00 | 32,450.00 | 32,050.00 | 32,050.00 | 29,136.37 | 834,756 |
| 2025-09-04 | 32,650.00 | 32,700.00 | 32,350.00 | 32,400.00 | 29,454.55 | 1,302,592 |
| 2025-09-03 | 32,500.00 | 32,600.00 | 32,450.00 | 32,550.00 | 29,590.91 | 569,592 |
| 2025-08-29 | 32,550.00 | 32,600.00 | 31,600.00 | 32,600.00 | 29,636.37 | 1,262,867 |
| 2025-08-28 | 33,050.00 | 33,250.00 | 30,950.00 | 32,500.00 | 29,545.46 | 1,413,451 |
| 2025-08-27 | 33,500.00 | 35,550.00 | 33,050.00 | 33,250.00 | 30,227.28 | 1,359,697 |
| 2025-08-26 | 31,500.00 | 33,250.00 | 31,100.00 | 33,250.00 | 30,227.28 | 1,396,753 |
| 2025-08-25 | 30,150.00 | 31,100.00 | 30,100.00 | 31,100.00 | 28,272.73 | 1,231,310 |
| 2025-08-22 | 29,900.00 | 30,250.00 | 29,700.00 | 30,100.00 | 27,363.64 | 1,014,475 |
| 2025-08-21 | 29,500.00 | 29,850.00 | 29,150.00 | 29,800.00 | 27,090.91 | 2,062,656 |
| 2025-08-20 | 28,900.00 | 29,200.00 | 28,750.00 | 29,200.00 | 26,545.46 | 1,069,306 |
| 2025-08-19 | 28,950.00 | 29,100.00 | 28,850.00 | 28,950.00 | 26,318.18 | 727,454 |
| 2025-08-18 | 28,700.00 | 29,000.00 | 28,650.00 | 28,850.00 | 26,227.28 | 814,683 |
| 2025-08-15 | 28,700.00 | 28,800.00 | 28,600.00 | 28,650.00 | 26,045.46 | 853,899 |
| 2025-08-14 | 28,500.00 | 28,800.00 | 28,500.00 | 28,700.00 | 26,090.91 | 715,233 |
| 2025-08-13 | 28,450.00 | 28,750.00 | 28,450.00 | 28,600.00 | 26,000.00 | 648,051 |
| 2025-08-12 | 28,850.00 | 28,850.00 | 28,000.00 | 28,500.00 | 25,909.09 | 844,082 |
| 2025-08-11 | 28,650.00 | 29,000.00 | 28,600.00 | 28,700.00 | 26,090.91 | 650,897 |
| 2025-08-08 | 28,400.00 | 28,650.00 | 28,250.00 | 28,650.00 | 26,045.46 | 944,536 |
| 2025-08-07 | 27,900.00 | 28,300.00 | 27,900.00 | 28,250.00 | 25,681.82 | 695,666 |
| 2025-08-06 | 27,700.00 | 27,900.00 | 27,350.00 | 27,900.00 | 25,363.64 | 2,180,179 |
| 2025-08-05 | 27,600.00 | 28,000.00 | 26,850.00 | 27,500.00 | 25,000.00 | 1,605,031 |
| 2025-08-04 | 26,900.00 | 27,600.00 | 26,850.00 | 27,600.00 | 25,090.91 | 972,532 |
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.