Nafoods Group JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 47,900.00 | 48,000.00 | 47,850.00 | 48,000.00 | 48,000.00 | 249,800 |
| 2026-10-15 | 47,900.00 | 47,950.00 | 47,850.00 | 47,950.00 | 47,950.00 | 263,300 |
| 2026-10-14 | 47,900.00 | 47,950.00 | 47,800.00 | 47,950.00 | 47,950.00 | 242,200 |
| 2026-10-13 | 47,950.00 | 47,950.00 | 47,750.00 | 47,900.00 | 47,900.00 | 224,800 |
| 2026-10-12 | 47,950.00 | 48,000.00 | 47,850.00 | 48,000.00 | 48,000.00 | 231,100 |
| 2026-10-09 | 47,950.00 | 48,000.00 | 47,800.00 | 48,000.00 | 48,000.00 | 293,700 |
| 2026-10-08 | 47,900.00 | 47,950.00 | 47,850.00 | 47,950.00 | 47,950.00 | 276,400 |
| 2026-10-07 | 47,900.00 | 48,000.00 | 47,800.00 | 48,000.00 | 48,000.00 | 294,300 |
| 2026-10-06 | 47,900.00 | 48,000.00 | 47,800.00 | 48,000.00 | 48,000.00 | 353,600 |
| 2026-10-05 | 48,000.00 | 48,000.00 | 47,850.00 | 48,000.00 | 48,000.00 | 306,500 |
| 2026-10-02 | 47,950.00 | 48,000.00 | 47,850.00 | 48,000.00 | 48,000.00 | 319,400 |
| 2026-10-01 | 48,000.00 | 48,000.00 | 47,850.00 | 47,950.00 | 47,950.00 | 228,500 |
| 2026-09-30 | 47,950.00 | 48,100.00 | 47,800.00 | 48,000.00 | 48,000.00 | 240,800 |
| 2026-09-29 | 48,000.00 | 48,050.00 | 47,850.00 | 48,000.00 | 48,000.00 | 250,900 |
| 2026-09-28 | 47,950.00 | 48,050.00 | 47,800.00 | 48,000.00 | 48,000.00 | 276,400 |
| 2026-09-25 | 47,950.00 | 48,050.00 | 47,850.00 | 48,000.00 | 48,000.00 | 247,800 |
| 2026-09-24 | 47,950.00 | 48,050.00 | 47,850.00 | 47,950.00 | 47,950.00 | 331,000 |
| 2026-09-23 | 47,950.00 | 48,050.00 | 47,850.00 | 48,000.00 | 48,000.00 | 221,200 |
| 2026-09-22 | 47,950.00 | 48,050.00 | 47,850.00 | 48,000.00 | 48,000.00 | 209,600 |
| 2026-09-21 | 47,950.00 | 48,050.00 | 47,700.00 | 47,950.00 | 47,950.00 | 221,600 |
| 2026-09-18 | 47,950.00 | 48,050.00 | 47,850.00 | 48,000.00 | 48,000.00 | 233,000 |
| 2026-09-17 | 47,950.00 | 48,050.00 | 47,750.00 | 48,000.00 | 48,000.00 | 235,900 |
| 2026-09-16 | 48,000.00 | 48,050.00 | 47,800.00 | 48,000.00 | 48,000.00 | 464,100 |
| 2026-09-15 | 48,000.00 | 48,050.00 | 47,800.00 | 48,000.00 | 48,000.00 | 342,700 |
| 2026-09-14 | 48,000.00 | 48,050.00 | 47,750.00 | 48,000.00 | 48,000.00 | 208,400 |
| 2026-09-11 | 48,000.00 | 48,200.00 | 47,800.00 | 48,000.00 | 48,000.00 | 249,200 |
| 2026-09-10 | 48,300.00 | 48,300.00 | 47,850.00 | 48,000.00 | 48,000.00 | 389,300 |
| 2026-09-09 | 48,300.00 | 48,500.00 | 47,900.00 | 48,300.00 | 48,300.00 | 347,100 |
| 2026-09-08 | 48,500.00 | 48,600.00 | 48,050.00 | 48,400.00 | 48,400.00 | 823,900 |
| 2026-09-07 | 48,600.00 | 48,700.00 | 48,100.00 | 48,550.00 | 48,550.00 | 287,900 |
| 2026-09-04 | 48,500.00 | 48,650.00 | 48,200.00 | 48,600.00 | 48,600.00 | 763,100 |
| 2026-09-03 | 48,450.00 | 48,600.00 | 48,100.00 | 48,500.00 | 48,500.00 | 637,000 |
| 2026-08-28 | 48,400.00 | 48,500.00 | 48,200.00 | 48,450.00 | 48,450.00 | 601,600 |
| 2026-08-27 | 48,350.00 | 48,500.00 | 48,150.00 | 48,350.00 | 48,350.00 | 312,800 |
| 2026-08-26 | 48,250.00 | 48,400.00 | 48,000.00 | 48,350.00 | 48,350.00 | 327,600 |
| 2026-08-25 | 48,300.00 | 48,400.00 | 48,000.00 | 48,250.00 | 48,250.00 | 326,800 |
| 2026-08-24 | 48,200.00 | 48,350.00 | 47,950.00 | 48,300.00 | 48,300.00 | 382,100 |
| 2026-08-21 | 48,050.00 | 48,200.00 | 47,850.00 | 48,200.00 | 48,200.00 | 361,200 |
| 2026-08-20 | 48,100.00 | 48,200.00 | 47,950.00 | 48,050.00 | 48,050.00 | 259,700 |
| 2026-08-19 | 48,100.00 | 48,200.00 | 48,000.00 | 48,100.00 | 48,100.00 | 318,400 |
| 2026-08-18 | 48,050.00 | 48,200.00 | 48,000.00 | 48,100.00 | 48,100.00 | 298,600 |
| 2026-08-17 | 48,150.00 | 48,200.00 | 47,950.00 | 48,100.00 | 48,100.00 | 276,800 |
| 2026-08-14 | 48,150.00 | 48,250.00 | 47,950.00 | 48,100.00 | 48,100.00 | 266,500 |
| 2026-08-13 | 48,250.00 | 48,350.00 | 47,950.00 | 48,100.00 | 48,100.00 | 345,400 |
| 2026-08-12 | 48,200.00 | 48,250.00 | 48,000.00 | 48,200.00 | 48,200.00 | 300,000 |
| 2026-08-11 | 48,150.00 | 48,250.00 | 48,050.00 | 48,150.00 | 48,150.00 | 305,400 |
| 2026-08-10 | 48,200.00 | 48,300.00 | 47,950.00 | 48,100.00 | 48,100.00 | 338,800 |
| 2026-08-07 | 48,200.00 | 48,300.00 | 47,950.00 | 48,200.00 | 48,200.00 | 303,900 |
| 2026-08-06 | 48,300.00 | 48,300.00 | 48,000.00 | 48,200.00 | 48,200.00 | 311,200 |
| 2026-08-05 | 48,200.00 | 48,400.00 | 48,050.00 | 48,300.00 | 48,300.00 | 334,500 |
| 2026-08-04 | 48,250.00 | 48,450.00 | 48,000.00 | 48,350.00 | 48,350.00 | 321,700 |
| 2026-08-03 | 48,300.00 | 48,400.00 | 48,000.00 | 48,300.00 | 48,300.00 | 341,100 |
| 2026-07-31 | 48,250.00 | 48,350.00 | 48,000.00 | 48,300.00 | 48,300.00 | 347,300 |
| 2026-07-30 | 48,550.00 | 48,650.00 | 48,100.00 | 48,250.00 | 48,250.00 | 406,000 |
| 2026-07-29 | 48,000.00 | 48,700.00 | 47,500.00 | 48,550.00 | 48,550.00 | 808,900 |
| 2026-07-28 | 47,400.00 | 48,150.00 | 47,050.00 | 48,000.00 | 48,000.00 | 806,800 |
| 2026-07-27 | 45,600.00 | 47,600.00 | 45,350.00 | 47,450.00 | 47,450.00 | 583,700 |
| 2026-07-24 | 45,400.00 | 45,800.00 | 42,300.00 | 45,550.00 | 45,550.00 | 1,174,800 |
| 2026-07-23 | 48,800.00 | 48,800.00 | 45,450.00 | 45,450.00 | 45,450.00 | 989,300 |
| 2026-07-22 | 48,900.00 | 49,000.00 | 48,400.00 | 48,850.00 | 48,850.00 | 296,500 |
Page 1 of 3 · 124 trading daysOlder →
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.