Nafoods Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-08 | 20,950.00 | 20,950.00 | 20,500.00 | 20,750.00 | 18,863.64 | 196,900 |
| 2024-11-07 | 21,350.00 | 21,350.00 | 20,700.00 | 20,950.00 | 19,045.46 | 235,400 |
| 2024-11-06 | 20,900.00 | 21,350.00 | 20,900.00 | 21,350.00 | 19,409.09 | 220,550 |
| 2024-11-05 | 21,750.00 | 21,750.00 | 20,900.00 | 21,200.00 | 19,272.73 | 264,220 |
| 2024-11-04 | 20,500.00 | 21,750.00 | 20,000.00 | 21,750.00 | 19,772.73 | 547,690 |
| 2024-11-01 | 20,500.00 | 20,800.00 | 20,350.00 | 20,500.00 | 18,636.37 | 312,400 |
| 2024-10-31 | 20,700.00 | 21,450.00 | 20,500.00 | 20,700.00 | 18,818.18 | 260,150 |
| 2024-10-30 | 20,700.00 | 20,800.00 | 20,500.00 | 20,700.00 | 18,818.18 | 315,040 |
| 2024-10-29 | 20,700.00 | 20,900.00 | 20,600.00 | 20,700.00 | 18,818.18 | 214,500 |
| 2024-10-28 | 20,800.00 | 20,900.00 | 20,500.00 | 20,700.00 | 18,818.18 | 200,750 |
| 2024-10-25 | 20,700.00 | 21,200.00 | 20,700.00 | 20,800.00 | 18,909.09 | 273,020 |
| 2024-10-24 | 21,300.00 | 21,500.00 | 20,000.00 | 21,000.00 | 19,090.91 | 446,380 |
| 2024-10-23 | 21,700.00 | 21,800.00 | 21,150.00 | 21,500.00 | 19,545.46 | 299,750 |
| 2024-10-22 | 21,800.00 | 22,400.00 | 21,450.00 | 21,700.00 | 19,727.27 | 404,580 |
| 2024-10-21 | 21,800.00 | 21,900.00 | 21,650.00 | 21,800.00 | 19,818.18 | 255,530 |
| 2024-10-18 | 21,950.00 | 22,400.00 | 21,800.00 | 21,800.00 | 19,818.18 | 428,890 |
| 2024-10-17 | 21,100.00 | 22,000.00 | 20,550.00 | 22,000.00 | 20,000.00 | 1,599,070 |
| 2024-10-16 | 21,200.00 | 21,200.00 | 21,000.00 | 21,100.00 | 19,181.82 | 278,300 |
| 2024-10-15 | 21,200.00 | 21,400.00 | 21,050.00 | 21,250.00 | 19,318.18 | 256,630 |
| 2024-10-14 | 21,500.00 | 21,500.00 | 21,200.00 | 21,300.00 | 19,363.64 | 384,340 |
| 2024-10-11 | 20,900.00 | 21,200.00 | 20,850.00 | 21,200.00 | 19,272.73 | 252,010 |
| 2024-10-10 | 21,000.00 | 21,450.00 | 20,900.00 | 21,000.00 | 19,090.91 | 266,640 |
| 2024-10-09 | 20,500.00 | 20,950.00 | 20,500.00 | 20,900.00 | 19,000.00 | 204,160 |
| 2024-10-08 | 20,700.00 | 20,700.00 | 20,350.00 | 20,700.00 | 18,818.18 | 271,700 |
| 2024-10-07 | 20,750.00 | 20,850.00 | 20,600.00 | 20,700.00 | 18,818.18 | 309,540 |
| 2024-10-04 | 20,900.00 | 21,100.00 | 20,750.00 | 20,750.00 | 18,863.64 | 309,980 |
| 2024-10-03 | 21,300.00 | 21,500.00 | 20,500.00 | 21,200.00 | 19,272.73 | 863,060 |
| 2024-10-02 | 20,800.00 | 21,800.00 | 20,650.00 | 21,300.00 | 19,363.64 | 570,790 |
| 2024-10-01 | 20,950.00 | 21,000.00 | 20,700.00 | 20,800.00 | 18,909.09 | 278,630 |
| 2024-09-30 | 20,750.00 | 21,200.00 | 20,550.00 | 20,950.00 | 19,045.46 | 357,280 |
| 2024-09-27 | 21,100.00 | 21,100.00 | 20,650.00 | 20,750.00 | 18,863.64 | 286,330 |
| 2024-09-26 | 20,550.00 | 21,200.00 | 20,300.00 | 21,000.00 | 19,090.91 | 312,400 |
| 2024-09-25 | 21,150.00 | 21,150.00 | 20,550.00 | 20,550.00 | 18,681.82 | 487,740 |
| 2024-09-24 | 21,000.00 | 21,250.00 | 20,500.00 | 21,150.00 | 19,227.27 | 623,370 |
| 2024-09-23 | 19,200.00 | 20,500.00 | 19,200.00 | 20,500.00 | 18,636.37 | 757,900 |
| 2024-09-20 | 19,400.00 | 19,500.00 | 18,800.00 | 19,200.00 | 17,454.55 | 241,340 |
| 2024-09-19 | 18,850.00 | 19,000.00 | 18,700.00 | 18,900.00 | 17,181.82 | 184,800 |
| 2024-09-18 | 18,950.00 | 19,050.00 | 18,600.00 | 18,900.00 | 17,181.82 | 249,810 |
| 2024-09-17 | 18,300.00 | 19,000.00 | 18,200.00 | 18,900.00 | 17,181.82 | 312,290 |
| 2024-09-16 | 19,400.00 | 19,500.00 | 18,500.00 | 18,500.00 | 16,818.18 | 393,580 |
| 2024-09-13 | 19,300.00 | 19,500.00 | 19,200.00 | 19,500.00 | 17,727.27 | 153,120 |
| 2024-09-12 | 19,300.00 | 19,650.00 | 19,100.00 | 19,500.00 | 17,727.27 | 206,580 |
| 2024-09-11 | 19,750.00 | 19,750.00 | 19,100.00 | 19,350.00 | 17,590.91 | 259,600 |
| 2024-09-10 | 18,500.00 | 19,650.00 | 18,400.00 | 19,350.00 | 17,590.91 | 522,170 |
| 2024-09-09 | 20,200.00 | 20,500.00 | 19,800.00 | 20,250.00 | 16,735.54 | 280,478 |
| 2024-09-06 | 20,500.00 | 20,750.00 | 19,900.00 | 20,200.00 | 16,694.22 | 490,776 |
| 2024-09-05 | 21,450.00 | 21,600.00 | 20,400.00 | 20,500.00 | 16,942.15 | 749,595 |
| 2024-09-04 | 20,500.00 | 21,850.00 | 20,500.00 | 21,450.00 | 17,727.28 | 663,564 |
| 2024-08-30 | 19,350.00 | 20,500.00 | 19,150.00 | 20,500.00 | 16,942.15 | 808,885 |
| 2024-08-29 | 18,800.00 | 19,200.00 | 18,550.00 | 19,200.00 | 15,867.77 | 590,601 |
| 2024-08-28 | 18,600.00 | 18,600.00 | 18,450.00 | 18,550.00 | 15,330.58 | 320,529 |
| 2024-08-27 | 18,600.00 | 18,650.00 | 18,500.00 | 18,600.00 | 15,371.90 | 237,281 |
| 2024-08-26 | 18,400.00 | 18,650.00 | 18,400.00 | 18,650.00 | 15,413.23 | 315,205 |
| 2024-08-23 | 18,450.00 | 18,600.00 | 18,400.00 | 18,400.00 | 15,206.61 | 338,558 |
| 2024-08-22 | 18,750.00 | 18,800.00 | 18,450.00 | 18,500.00 | 15,289.26 | 304,436 |
| 2024-08-21 | 18,700.00 | 18,750.00 | 18,550.00 | 18,750.00 | 15,495.87 | 367,961 |
| 2024-08-20 | 18,700.00 | 18,700.00 | 18,450.00 | 18,700.00 | 15,454.55 | 506,022 |
| 2024-08-19 | 18,300.00 | 18,700.00 | 18,300.00 | 18,650.00 | 15,413.23 | 393,613 |
| 2024-08-16 | 17,650.00 | 18,300.00 | 17,650.00 | 18,300.00 | 15,123.97 | 411,158 |
| 2024-08-15 | 18,100.00 | 18,200.00 | 17,900.00 | 18,050.00 | 14,917.36 | 249,744 |
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.