Nafoods Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 19,700.00 | 19,700.00 | 19,450.00 | 19,550.00 | 17,772.73 | 250,690 |
| 2025-02-07 | 19,750.00 | 19,750.00 | 19,550.00 | 19,750.00 | 17,954.55 | 229,570 |
| 2025-02-06 | 19,800.00 | 19,900.00 | 19,600.00 | 19,800.00 | 18,000.00 | 201,410 |
| 2025-02-05 | 19,600.00 | 19,900.00 | 19,550.00 | 19,800.00 | 18,000.00 | 187,440 |
| 2025-02-04 | 19,800.00 | 20,000.00 | 19,500.00 | 19,850.00 | 18,045.46 | 333,520 |
| 2025-02-03 | 19,650.00 | 19,900.00 | 19,450.00 | 19,800.00 | 18,000.00 | 167,200 |
| 2025-01-24 | 19,500.00 | 19,850.00 | 19,250.00 | 19,650.00 | 17,863.64 | 297,330 |
| 2025-01-23 | 19,300.00 | 19,600.00 | 19,300.00 | 19,600.00 | 17,818.18 | 228,580 |
| 2025-01-22 | 19,150.00 | 19,500.00 | 19,100.00 | 19,350.00 | 17,590.91 | 279,070 |
| 2025-01-21 | 19,200.00 | 19,300.00 | 19,000.00 | 19,150.00 | 17,409.09 | 203,610 |
| 2025-01-20 | 19,200.00 | 19,300.00 | 18,950.00 | 19,300.00 | 17,545.46 | 251,020 |
| 2025-01-17 | 19,100.00 | 19,250.00 | 19,050.00 | 19,250.00 | 17,500.00 | 299,970 |
| 2025-01-16 | 19,150.00 | 19,250.00 | 19,000.00 | 19,250.00 | 17,500.00 | 210,430 |
| 2025-01-15 | 19,150.00 | 19,550.00 | 19,150.00 | 19,250.00 | 17,500.00 | 178,530 |
| 2025-01-14 | 19,200.00 | 19,500.00 | 19,150.00 | 19,200.00 | 17,454.55 | 169,950 |
| 2025-01-13 | 19,300.00 | 19,350.00 | 19,050.00 | 19,350.00 | 17,590.91 | 186,670 |
| 2025-01-10 | 19,200.00 | 19,350.00 | 19,050.00 | 19,350.00 | 17,590.91 | 164,890 |
| 2025-01-09 | 19,500.00 | 19,500.00 | 19,100.00 | 19,400.00 | 17,636.37 | 136,950 |
| 2025-01-08 | 19,100.00 | 19,500.00 | 18,900.00 | 19,500.00 | 17,727.27 | 237,710 |
| 2025-01-07 | 19,150.00 | 19,200.00 | 18,850.00 | 19,200.00 | 17,454.55 | 256,300 |
| 2025-01-06 | 19,600.00 | 19,700.00 | 19,150.00 | 19,150.00 | 17,409.09 | 261,910 |
| 2025-01-03 | 19,600.00 | 19,800.00 | 19,450.00 | 19,700.00 | 17,909.09 | 199,760 |
| 2025-01-02 | 19,700.00 | 19,950.00 | 19,550.00 | 19,750.00 | 17,954.55 | 192,280 |
| 2024-12-31 | 19,600.00 | 19,900.00 | 19,500.00 | 19,900.00 | 18,090.91 | 218,460 |
| 2024-12-30 | 19,850.00 | 19,900.00 | 19,500.00 | 19,650.00 | 17,863.64 | 267,410 |
| 2024-12-27 | 20,100.00 | 20,100.00 | 19,700.00 | 19,850.00 | 18,045.46 | 262,020 |
| 2024-12-26 | 20,000.00 | 20,250.00 | 19,950.00 | 20,000.00 | 18,181.82 | 231,110 |
| 2024-12-25 | 19,400.00 | 20,050.00 | 19,100.00 | 20,000.00 | 18,181.82 | 533,280 |
| 2024-12-24 | 19,450.00 | 19,450.00 | 19,150.00 | 19,300.00 | 17,545.46 | 214,720 |
| 2024-12-23 | 19,500.00 | 19,550.00 | 19,200.00 | 19,450.00 | 17,681.82 | 341,990 |
| 2024-12-20 | 19,400.00 | 19,550.00 | 19,300.00 | 19,550.00 | 17,772.73 | 226,270 |
| 2024-12-19 | 19,700.00 | 19,700.00 | 19,350.00 | 19,600.00 | 17,818.18 | 202,510 |
| 2024-12-18 | 19,600.00 | 19,700.00 | 19,300.00 | 19,700.00 | 17,909.09 | 428,890 |
| 2024-12-17 | 19,500.00 | 19,700.00 | 19,400.00 | 19,700.00 | 17,909.09 | 250,580 |
| 2024-12-16 | 19,600.00 | 19,700.00 | 19,350.00 | 19,700.00 | 17,909.09 | 309,540 |
| 2024-12-13 | 19,600.00 | 19,700.00 | 19,400.00 | 19,700.00 | 17,909.09 | 243,650 |
| 2024-12-12 | 19,700.00 | 19,700.00 | 19,400.00 | 19,700.00 | 17,909.09 | 243,980 |
| 2024-12-11 | 19,500.00 | 19,700.00 | 19,400.00 | 19,700.00 | 17,909.09 | 258,610 |
| 2024-12-10 | 19,600.00 | 19,950.00 | 19,500.00 | 19,500.00 | 17,727.27 | 248,930 |
| 2024-12-09 | 19,700.00 | 19,800.00 | 19,550.00 | 19,700.00 | 17,909.09 | 300,630 |
| 2024-12-06 | 20,000.00 | 20,000.00 | 19,650.00 | 19,700.00 | 17,909.09 | 204,710 |
| 2024-12-05 | 20,000.00 | 20,000.00 | 19,500.00 | 20,000.00 | 18,181.82 | 391,930 |
| 2024-12-04 | 19,900.00 | 19,900.00 | 19,500.00 | 19,900.00 | 18,090.91 | 247,720 |
| 2024-12-03 | 20,000.00 | 20,050.00 | 19,800.00 | 19,950.00 | 18,136.37 | 310,640 |
| 2024-12-02 | 20,100.00 | 20,100.00 | 19,900.00 | 20,000.00 | 18,181.82 | 239,140 |
| 2024-11-29 | 20,000.00 | 20,150.00 | 19,900.00 | 20,150.00 | 18,318.18 | 231,110 |
| 2024-11-28 | 20,200.00 | 20,250.00 | 20,000.00 | 20,150.00 | 18,318.18 | 657,789 |
| 2024-11-27 | 19,400.00 | 20,350.00 | 19,400.00 | 20,200.00 | 18,363.64 | 680,174 |
| 2024-11-26 | 19,250.00 | 19,800.00 | 19,250.00 | 19,500.00 | 17,727.27 | 404,250 |
| 2024-11-25 | 19,400.00 | 19,400.00 | 19,150.00 | 19,400.00 | 17,636.37 | 189,640 |
| 2024-11-22 | 19,700.00 | 19,700.00 | 19,200.00 | 19,400.00 | 17,636.37 | 354,739 |
| 2024-11-21 | 19,000.00 | 19,850.00 | 18,900.00 | 19,700.00 | 17,909.09 | 228,360 |
| 2024-11-20 | 18,700.00 | 19,200.00 | 18,600.00 | 19,200.00 | 17,454.55 | 455,840 |
| 2024-11-19 | 19,400.00 | 19,500.00 | 18,700.00 | 18,700.00 | 17,000.00 | 586,520 |
| 2024-11-18 | 19,500.00 | 19,750.00 | 19,050.00 | 19,500.00 | 17,727.27 | 204,490 |
| 2024-11-15 | 19,500.00 | 20,150.00 | 19,200.00 | 19,800.00 | 18,000.00 | 288,090 |
| 2024-11-14 | 20,050.00 | 20,050.00 | 19,150.00 | 19,550.00 | 17,772.73 | 528,550 |
| 2024-11-13 | 20,000.00 | 20,300.00 | 19,850.00 | 20,050.00 | 18,227.27 | 166,540 |
| 2024-11-12 | 20,000.00 | 20,350.00 | 19,800.00 | 20,000.00 | 18,181.82 | 313,940 |
| 2024-11-11 | 20,600.00 | 20,600.00 | 20,000.00 | 20,300.00 | 18,454.55 | 290,950 |
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.