Nafoods Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 21,750.00 | 21,750.00 | 21,300.00 | 21,450.00 | 19,500.00 | 507,482 |
| 2025-05-08 | 21,700.00 | 21,750.00 | 21,550.00 | 21,700.00 | 19,727.27 | 362,928 |
| 2025-05-07 | 21,600.00 | 21,800.00 | 21,600.00 | 21,700.00 | 19,727.27 | 396,176 |
| 2025-05-06 | 21,750.00 | 22,350.00 | 21,600.00 | 21,650.00 | 19,681.82 | 437,442 |
| 2025-05-05 | 21,750.00 | 21,750.00 | 21,500.00 | 21,750.00 | 19,772.73 | 401,722 |
| 2025-04-29 | 21,700.00 | 21,750.00 | 21,550.00 | 21,750.00 | 19,772.73 | 293,810 |
| 2025-04-28 | 20,850.00 | 22,250.00 | 20,750.00 | 21,650.00 | 19,681.82 | 923,670 |
| 2025-04-25 | 20,700.00 | 20,850.00 | 20,450.00 | 20,850.00 | 18,954.55 | 376,090 |
| 2025-04-24 | 20,700.00 | 20,750.00 | 20,350.00 | 20,700.00 | 18,818.18 | 311,520 |
| 2025-04-23 | 20,600.00 | 20,700.00 | 20,300.00 | 20,700.00 | 18,818.18 | 323,730 |
| 2025-04-22 | 20,600.00 | 20,700.00 | 19,300.00 | 20,600.00 | 18,727.27 | 677,710 |
| 2025-04-21 | 20,800.00 | 20,850.00 | 20,300.00 | 20,700.00 | 18,818.18 | 392,700 |
| 2025-04-18 | 20,700.00 | 21,100.00 | 20,550.00 | 20,850.00 | 18,954.55 | 616,660 |
| 2025-04-17 | 20,500.00 | 20,900.00 | 20,200.00 | 20,900.00 | 19,000.00 | 571,340 |
| 2025-04-16 | 19,550.00 | 20,350.00 | 19,500.00 | 20,350.00 | 18,500.00 | 654,610 |
| 2025-04-15 | 19,400.00 | 19,600.00 | 19,200.00 | 19,500.00 | 17,727.27 | 246,290 |
| 2025-04-14 | 19,350.00 | 19,850.00 | 19,100.00 | 19,450.00 | 17,681.82 | 214,060 |
| 2025-04-11 | 19,150.00 | 19,550.00 | 18,050.00 | 19,350.00 | 17,590.91 | 525,580 |
| 2025-04-10 | 19,150.00 | 19,150.00 | 19,100.00 | 19,150.00 | 17,409.09 | 189,310 |
| 2025-04-09 | 16,950.00 | 18,200.00 | 16,950.00 | 17,900.00 | 16,272.73 | 1,626,790 |
| 2025-04-08 | 18,200.00 | 18,750.00 | 18,200.00 | 18,200.00 | 16,545.46 | 378,400 |
| 2025-04-04 | 19,550.00 | 19,550.00 | 19,550.00 | 19,550.00 | 17,772.73 | 652,410 |
| 2025-04-03 | 18,450.00 | 21,000.00 | 18,400.00 | 21,000.00 | 19,090.91 | 1,346,180 |
| 2025-04-02 | 20,150.00 | 20,150.00 | 19,750.00 | 19,750.00 | 17,954.55 | 448,800 |
| 2025-04-01 | 20,300.00 | 20,300.00 | 19,900.00 | 20,150.00 | 18,318.18 | 324,940 |
| 2025-03-31 | 20,000.00 | 20,300.00 | 19,750.00 | 20,300.00 | 18,454.55 | 296,450 |
| 2025-03-28 | 20,150.00 | 20,350.00 | 19,700.00 | 20,200.00 | 18,363.64 | 449,350 |
| 2025-03-27 | 20,400.00 | 20,450.00 | 20,100.00 | 20,150.00 | 18,318.18 | 553,520 |
| 2025-03-26 | 20,950.00 | 20,950.00 | 20,400.00 | 20,500.00 | 18,636.37 | 645,700 |
| 2025-03-25 | 21,000.00 | 21,000.00 | 20,650.00 | 20,950.00 | 19,045.46 | 435,050 |
| 2025-03-24 | 20,500.00 | 21,000.00 | 20,350.00 | 21,000.00 | 19,090.91 | 1,003,530 |
| 2025-03-21 | 20,500.00 | 20,700.00 | 20,400.00 | 20,600.00 | 18,727.27 | 374,110 |
| 2025-03-20 | 20,600.00 | 20,600.00 | 20,300.00 | 20,550.00 | 18,681.82 | 408,210 |
| 2025-03-19 | 20,750.00 | 20,850.00 | 20,250.00 | 20,600.00 | 18,727.27 | 499,400 |
| 2025-03-18 | 21,000.00 | 21,000.00 | 20,700.00 | 20,850.00 | 18,954.55 | 415,030 |
| 2025-03-17 | 20,250.00 | 21,000.00 | 20,250.00 | 21,000.00 | 19,090.91 | 579,040 |
| 2025-03-14 | 20,100.00 | 20,450.00 | 20,100.00 | 20,450.00 | 18,590.91 | 410,850 |
| 2025-03-13 | 20,500.00 | 20,500.00 | 20,100.00 | 20,200.00 | 18,363.64 | 447,480 |
| 2025-03-12 | 20,150.00 | 20,500.00 | 20,100.00 | 20,450.00 | 18,590.91 | 441,980 |
| 2025-03-11 | 20,500.00 | 20,550.00 | 20,100.00 | 20,150.00 | 18,318.18 | 636,680 |
| 2025-03-10 | 20,700.00 | 20,700.00 | 20,400.00 | 20,600.00 | 18,727.27 | 499,620 |
| 2025-03-07 | 20,800.00 | 20,950.00 | 20,600.00 | 20,750.00 | 18,863.64 | 478,500 |
| 2025-03-06 | 21,100.00 | 21,200.00 | 20,800.00 | 20,800.00 | 18,909.09 | 396,220 |
| 2025-03-05 | 20,500.00 | 21,200.00 | 20,450.00 | 21,100.00 | 19,181.82 | 931,480 |
| 2025-03-04 | 20,400.00 | 20,550.00 | 20,300.00 | 20,500.00 | 18,636.37 | 417,120 |
| 2025-03-03 | 20,400.00 | 20,450.00 | 20,200.00 | 20,400.00 | 18,545.46 | 397,540 |
| 2025-02-28 | 20,650.00 | 20,850.00 | 20,400.00 | 20,550.00 | 18,681.82 | 348,480 |
| 2025-02-27 | 19,550.00 | 20,900.00 | 19,450.00 | 20,650.00 | 18,772.73 | 663,630 |
| 2025-02-26 | 19,450.00 | 19,550.00 | 19,400.00 | 19,550.00 | 17,772.73 | 249,370 |
| 2025-02-25 | 19,500.00 | 19,500.00 | 19,300.00 | 19,500.00 | 17,727.27 | 231,880 |
| 2025-02-24 | 19,400.00 | 19,500.00 | 19,250.00 | 19,500.00 | 17,727.27 | 257,950 |
| 2025-02-21 | 19,500.00 | 19,500.00 | 19,200.00 | 19,450.00 | 17,681.82 | 227,810 |
| 2025-02-20 | 19,500.00 | 19,500.00 | 19,350.00 | 19,500.00 | 17,727.27 | 232,870 |
| 2025-02-19 | 19,500.00 | 19,550.00 | 19,250.00 | 19,550.00 | 17,772.73 | 363,000 |
| 2025-02-18 | 19,500.00 | 19,600.00 | 19,400.00 | 19,550.00 | 17,772.73 | 204,380 |
| 2025-02-17 | 19,700.00 | 19,700.00 | 19,250.00 | 19,550.00 | 17,772.73 | 174,790 |
| 2025-02-14 | 19,500.00 | 19,700.00 | 19,150.00 | 19,700.00 | 17,909.09 | 522,830 |
| 2025-02-13 | 19,500.00 | 19,550.00 | 19,300.00 | 19,550.00 | 17,772.73 | 264,880 |
| 2025-02-12 | 19,650.00 | 19,650.00 | 19,300.00 | 19,550.00 | 17,772.73 | 199,210 |
| 2025-02-11 | 19,550.00 | 19,650.00 | 19,400.00 | 19,650.00 | 17,863.64 | 305,470 |
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.