Nafoods Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 25,900.00 | 27,050.00 | 25,750.00 | 26,950.00 | 24,500.00 | 1,174,061 |
| 2025-07-31 | 24,400.00 | 25,750.00 | 24,100.00 | 25,750.00 | 23,409.09 | 1,262,789 |
| 2025-07-30 | 21,900.00 | 24,100.00 | 21,900.00 | 24,100.00 | 21,909.09 | 2,466,275 |
| 2025-07-29 | 22,400.00 | 22,800.00 | 22,000.00 | 22,550.00 | 20,500.00 | 1,505,708 |
| 2025-07-28 | 21,950.00 | 22,200.00 | 21,900.00 | 22,050.00 | 20,045.46 | 351,780 |
| 2025-07-25 | 21,750.00 | 22,000.00 | 21,500.00 | 21,900.00 | 19,909.09 | 207,780 |
| 2025-07-24 | 21,600.00 | 21,700.00 | 21,500.00 | 21,700.00 | 19,727.27 | 140,081 |
| 2025-07-23 | 21,650.00 | 21,700.00 | 21,400.00 | 21,600.00 | 19,636.37 | 165,753 |
| 2025-07-22 | 21,700.00 | 21,700.00 | 21,350.00 | 21,650.00 | 19,681.82 | 250,835 |
| 2025-07-21 | 21,500.00 | 21,700.00 | 21,500.00 | 21,700.00 | 19,727.27 | 294,563 |
| 2025-07-18 | 21,700.00 | 21,700.00 | 21,350.00 | 21,700.00 | 19,727.27 | 412,930 |
| 2025-07-17 | 21,900.00 | 21,900.00 | 21,450.00 | 21,700.00 | 19,727.27 | 629,771 |
| 2025-07-16 | 21,900.00 | 21,900.00 | 21,300.00 | 21,900.00 | 19,909.09 | 289,067 |
| 2025-07-15 | 21,050.00 | 21,950.00 | 21,050.00 | 21,900.00 | 19,909.09 | 730,012 |
| 2025-07-14 | 23,400.00 | 23,400.00 | 22,150.00 | 22,150.00 | 20,136.37 | 428,553 |
| 2025-07-11 | 24,200.00 | 24,400.00 | 23,800.00 | 23,800.00 | 21,636.37 | 452,569 |
| 2025-07-10 | 24,100.00 | 24,200.00 | 24,000.00 | 24,200.00 | 22,000.00 | 261,136 |
| 2025-07-09 | 24,400.00 | 24,600.00 | 23,700.00 | 24,200.00 | 22,000.00 | 783,027 |
| 2025-07-08 | 24,200.00 | 24,700.00 | 24,000.00 | 24,700.00 | 22,454.55 | 357,498 |
| 2025-07-07 | 25,000.00 | 25,250.00 | 24,100.00 | 24,250.00 | 22,045.46 | 759,240 |
| 2025-07-04 | 24,800.00 | 25,000.00 | 24,600.00 | 25,000.00 | 22,727.27 | 537,441 |
| 2025-07-03 | 25,450.00 | 25,500.00 | 24,650.00 | 24,800.00 | 22,545.46 | 829,686 |
| 2025-07-02 | 24,350.00 | 25,500.00 | 24,300.00 | 25,450.00 | 23,136.37 | 1,039,216 |
| 2025-07-01 | 24,300.00 | 24,450.00 | 24,150.00 | 24,350.00 | 22,136.37 | 600,470 |
| 2025-06-30 | 24,300.00 | 24,350.00 | 23,950.00 | 24,350.00 | 22,136.37 | 510,499 |
| 2025-06-27 | 24,650.00 | 24,800.00 | 24,100.00 | 24,350.00 | 22,136.37 | 662,325 |
| 2025-06-26 | 24,450.00 | 24,700.00 | 24,250.00 | 24,700.00 | 22,454.55 | 470,313 |
| 2025-06-25 | 24,500.00 | 24,800.00 | 24,000.00 | 24,450.00 | 22,227.27 | 548,127 |
| 2025-06-24 | 24,950.00 | 24,950.00 | 24,000.00 | 24,500.00 | 22,272.73 | 703,222 |
| 2025-06-23 | 24,700.00 | 25,100.00 | 24,600.00 | 24,900.00 | 22,636.37 | 787,563 |
| 2025-06-20 | 23,600.00 | 24,700.00 | 23,500.00 | 24,600.00 | 22,363.64 | 939,831 |
| 2025-06-19 | 23,200.00 | 23,500.00 | 23,100.00 | 23,500.00 | 21,363.64 | 1,514,826 |
| 2025-06-18 | 23,150.00 | 23,450.00 | 23,150.00 | 23,200.00 | 21,090.91 | 1,636,953 |
| 2025-06-17 | 23,050.00 | 23,400.00 | 23,000.00 | 23,150.00 | 21,045.46 | 702,006 |
| 2025-06-16 | 23,150.00 | 23,150.00 | 22,850.00 | 23,000.00 | 20,909.09 | 427,325 |
| 2025-06-13 | 23,050.00 | 23,300.00 | 22,800.00 | 23,150.00 | 21,045.46 | 493,124 |
| 2025-06-12 | 23,150.00 | 23,300.00 | 23,000.00 | 23,150.00 | 21,045.46 | 355,792 |
| 2025-06-11 | 22,600.00 | 23,250.00 | 22,600.00 | 23,100.00 | 21,000.00 | 467,184 |
| 2025-06-10 | 22,550.00 | 22,650.00 | 22,400.00 | 22,600.00 | 20,545.46 | 352,352 |
| 2025-06-09 | 22,650.00 | 22,650.00 | 22,400.00 | 22,500.00 | 20,454.55 | 274,944 |
| 2025-06-06 | 22,500.00 | 22,800.00 | 22,500.00 | 22,650.00 | 20,590.91 | 380,523 |
| 2025-06-05 | 22,400.00 | 22,600.00 | 22,350.00 | 22,500.00 | 20,454.55 | 219,762 |
| 2025-06-04 | 22,300.00 | 22,550.00 | 22,300.00 | 22,450.00 | 20,409.09 | 371,753 |
| 2025-06-03 | 22,400.00 | 23,000.00 | 22,350.00 | 22,400.00 | 20,363.64 | 382,900 |
| 2025-06-02 | 22,500.00 | 22,550.00 | 22,400.00 | 22,400.00 | 20,363.64 | 357,337 |
| 2025-05-30 | 22,600.00 | 22,600.00 | 22,150.00 | 22,550.00 | 20,500.00 | 336,965 |
| 2025-05-29 | 22,800.00 | 23,000.00 | 22,500.00 | 22,600.00 | 20,545.46 | 374,812 |
| 2025-05-28 | 22,600.00 | 22,800.00 | 22,500.00 | 22,700.00 | 20,636.37 | 424,359 |
| 2025-05-27 | 22,150.00 | 22,600.00 | 22,100.00 | 22,600.00 | 20,545.46 | 770,097 |
| 2025-05-26 | 22,300.00 | 22,400.00 | 22,000.00 | 22,150.00 | 20,136.37 | 504,192 |
| 2025-05-23 | 22,100.00 | 22,300.00 | 22,000.00 | 22,300.00 | 20,272.73 | 332,455 |
| 2025-05-22 | 22,300.00 | 22,550.00 | 22,100.00 | 22,100.00 | 20,090.91 | 504,062 |
| 2025-05-21 | 22,500.00 | 22,600.00 | 22,050.00 | 22,400.00 | 20,363.64 | 411,605 |
| 2025-05-20 | 22,200.00 | 22,300.00 | 22,000.00 | 22,150.00 | 20,136.37 | 384,611 |
| 2025-05-19 | 22,250.00 | 22,300.00 | 22,000.00 | 22,200.00 | 20,181.82 | 433,493 |
| 2025-05-16 | 22,350.00 | 22,500.00 | 22,200.00 | 22,300.00 | 20,272.73 | 546,161 |
| 2025-05-15 | 22,000.00 | 22,300.00 | 21,800.00 | 22,250.00 | 20,227.27 | 565,797 |
| 2025-05-14 | 21,400.00 | 21,800.00 | 21,400.00 | 21,800.00 | 19,818.18 | 471,651 |
| 2025-05-13 | 21,200.00 | 21,400.00 | 20,950.00 | 21,400.00 | 19,454.55 | 725,178 |
| 2025-05-12 | 21,500.00 | 21,500.00 | 20,900.00 | 21,300.00 | 19,363.64 | 459,733 |
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.