Nafoods Group JSC (HOSE:NAF)
Vietnam · Delayed Price · Currency is VND 43,000
+750 (1.78%)
At close: Mar 2, 2026
Nafoods Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 42,200.00 | 43,450.00 | 41,600.00 | 43,000.00 | 43,000.00 | 1.78% | 1,084,552 |
| Feb 27, 2026 | 42,650.00 | 42,800.00 | 41,550.00 | 42,250.00 | 42,250.00 | -0.59% | 939,522 |
| Feb 26, 2026 | 43,000.00 | 43,200.00 | 41,950.00 | 42,500.00 | 42,500.00 | -1.16% | 1,032,846 |
| Feb 25, 2026 | 43,200.00 | 43,400.00 | 42,550.00 | 43,000.00 | 43,000.00 | -0.46% | 723,720 |
| Feb 24, 2026 | 43,000.00 | 43,550.00 | 42,700.00 | 43,200.00 | 43,200.00 | 0.35% | 607,786 |
| Feb 23, 2026 | 42,600.00 | 43,300.00 | 42,150.00 | 43,050.00 | 43,050.00 | 0.82% | 441,392 |
| Feb 13, 2026 | 42,400.00 | 43,100.00 | 42,000.00 | 42,700.00 | 42,700.00 | 0.71% | 430,708 |
| Feb 12, 2026 | 42,700.00 | 43,000.00 | 41,800.00 | 42,400.00 | 42,400.00 | -0.70% | 539,312 |
| Feb 11, 2026 | 43,500.00 | 43,750.00 | 42,200.00 | 42,700.00 | 42,700.00 | -1.84% | 1,008,117 |
| Feb 10, 2026 | 42,150.00 | 43,500.00 | 41,800.00 | 43,500.00 | 43,500.00 | 3.33% | 854,046 |
| Feb 9, 2026 | 41,500.00 | 42,500.00 | 41,200.00 | 42,100.00 | 42,100.00 | 1.45% | 565,631 |
| Feb 6, 2026 | 41,600.00 | 41,850.00 | 41,000.00 | 41,500.00 | 41,500.00 | -0.12% | 536,503 |
| Feb 5, 2026 | 40,250.00 | 42,000.00 | 40,000.00 | 41,550.00 | 41,550.00 | 3.23% | 768,555 |
| Feb 4, 2026 | 40,450.00 | 40,600.00 | 39,500.00 | 40,250.00 | 40,250.00 | -0.62% | 748,024 |
| Feb 3, 2026 | 41,500.00 | 41,700.00 | 39,850.00 | 40,500.00 | 40,500.00 | -2.41% | 1,554,410 |
| Feb 2, 2026 | 42,400.00 | 42,400.00 | 40,900.00 | 41,500.00 | 41,500.00 | -2.24% | 802,351 |
| Jan 30, 2026 | 42,100.00 | 42,700.00 | 41,900.00 | 42,450.00 | 42,450.00 | 0.71% | 649,356 |
| Jan 29, 2026 | 42,550.00 | 42,600.00 | 41,900.00 | 42,150.00 | 42,150.00 | -0.82% | 650,903 |
| Jan 28, 2026 | 41,600.00 | 42,700.00 | 40,950.00 | 42,500.00 | 42,500.00 | 2.41% | 1,059,284 |
| Jan 27, 2026 | 40,250.00 | 41,700.00 | 40,000.00 | 41,500.00 | 41,500.00 | 3.23% | 894,809 |
| Jan 26, 2026 | 38,900.00 | 40,350.00 | 38,500.00 | 40,200.00 | 40,200.00 | 3.47% | 939,604 |
| Jan 23, 2026 | 38,600.00 | 39,200.00 | 38,300.00 | 38,850.00 | 38,850.00 | 0.52% | 591,509 |
| Jan 22, 2026 | 38,250.00 | 38,900.00 | 38,000.00 | 38,650.00 | 38,650.00 | 0.91% | 514,947 |
| Jan 21, 2026 | 38,400.00 | 38,600.00 | 37,950.00 | 38,300.00 | 38,300.00 | -0.13% | 416,174 |
| Jan 20, 2026 | 38,550.00 | 38,800.00 | 37,900.00 | 38,350.00 | 38,350.00 | -0.52% | 448,397 |
| Jan 19, 2026 | 39,150.00 | 39,300.00 | 37,300.00 | 38,550.00 | 38,550.00 | -1.66% | 1,855,884 |
| Jan 16, 2026 | 39,050.00 | 39,300.00 | 38,750.00 | 39,200.00 | 39,200.00 | 0.26% | 607,449 |
| Jan 15, 2026 | 39,000.00 | 39,300.00 | 38,550.00 | 39,100.00 | 39,100.00 | 0.13% | 533,106 |
| Jan 14, 2026 | 38,350.00 | 39,500.00 | 38,150.00 | 39,050.00 | 39,050.00 | 1.96% | 786,920 |
| Jan 13, 2026 | 38,450.00 | 38,600.00 | 37,950.00 | 38,300.00 | 38,300.00 | -0.39% | 522,067 |
| Jan 12, 2026 | 37,600.00 | 38,500.00 | 37,300.00 | 38,450.00 | 38,450.00 | 2.12% | 607,296 |
| Jan 9, 2026 | 37,300.00 | 37,900.00 | 36,600.00 | 37,650.00 | 37,650.00 | 0.80% | 831,696 |
| Jan 8, 2026 | 37,150.00 | 37,450.00 | 35,800.00 | 37,350.00 | 37,350.00 | 0.40% | 969,114 |
| Jan 7, 2026 | 37,500.00 | 37,650.00 | 36,650.00 | 37,200.00 | 37,200.00 | -0.80% | 975,448 |
| Jan 6, 2026 | 38,150.00 | 38,300.00 | 37,100.00 | 37,500.00 | 37,500.00 | -1.70% | 667,258 |
| Jan 5, 2026 | 37,850.00 | 38,300.00 | 37,450.00 | 38,150.00 | 38,150.00 | 0.53% | 534,012 |
| Dec 31, 2025 | 37,250.00 | 38,150.00 | 37,000.00 | 37,950.00 | 37,950.00 | 2.15% | 1,368,356 |
| Dec 30, 2025 | 37,300.00 | 37,500.00 | 36,950.00 | 37,150.00 | 37,150.00 | -0.13% | 692,887 |
| Dec 29, 2025 | 36,500.00 | 37,300.00 | 36,150.00 | 37,200.00 | 37,200.00 | 1.92% | 640,835 |
| Dec 26, 2025 | 36,650.00 | 36,700.00 | 36,250.00 | 36,500.00 | 36,500.00 | -0.54% | 815,599 |
| Dec 25, 2025 | 36,650.00 | 36,950.00 | 36,300.00 | 36,700.00 | 36,700.00 | 0.41% | 512,015 |
| Dec 24, 2025 | 36,600.00 | 36,750.00 | 36,050.00 | 36,550.00 | 36,550.00 | -0.14% | 643,921 |
| Dec 23, 2025 | 36,150.00 | 36,850.00 | 35,950.00 | 36,600.00 | 36,600.00 | 1.39% | 692,983 |
| Dec 22, 2025 | 35,850.00 | 36,400.00 | 35,600.00 | 36,100.00 | 36,100.00 | 0.56% | 528,760 |
| Dec 19, 2025 | 36,050.00 | 36,200.00 | 35,500.00 | 35,900.00 | 35,900.00 | -0.28% | 360,591 |
| Dec 18, 2025 | 35,750.00 | 36,450.00 | 35,500.00 | 36,000.00 | 36,000.00 | -1.10% | 686,953 |
| Dec 17, 2025 | 34,850.00 | 36,750.00 | 34,500.00 | 36,400.00 | 36,400.00 | 4.75% | 1,085,818 |
| Dec 16, 2025 | 34,350.00 | 34,900.00 | 34,150.00 | 34,750.00 | 34,750.00 | 1.16% | 918,778 |
| Dec 15, 2025 | 34,500.00 | 34,600.00 | 34,050.00 | 34,350.00 | 34,350.00 | -0.15% | 442,856 |
| Dec 12, 2025 | 34,900.00 | 35,250.00 | 34,050.00 | 34,400.00 | 34,400.00 | -1.43% | 581,037 |