Nafoods Group JSC (HOSE:NAF)
Vietnam · Delayed Price · Currency is VND 32,700
+200 (0.62%)
At close: Sep 15, 2025
Nafoods Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 32,500.00 | 32,900.00 | 32,450.00 | 32,700.00 | 32,700.00 | 0.62% | 776,399 |
| Sep 12, 2025 | 32,550.00 | 32,800.00 | 32,250.00 | 32,500.00 | 32,500.00 | -0.15% | 675,469 |
| Sep 11, 2025 | 32,500.00 | 32,650.00 | 32,500.00 | 32,550.00 | 32,550.00 | 0.15% | 1,340,028 |
| Sep 10, 2025 | 32,400.00 | 32,600.00 | 32,350.00 | 32,500.00 | 32,500.00 | 0.31% | 645,095 |
| Sep 9, 2025 | 32,200.00 | 32,500.00 | 32,000.00 | 32,400.00 | 32,400.00 | 0.62% | 1,052,130 |
| Sep 8, 2025 | 32,000.00 | 32,200.00 | 31,800.00 | 32,200.00 | 32,200.00 | 0.47% | 618,949 |
| Sep 5, 2025 | 32,400.00 | 32,450.00 | 32,050.00 | 32,050.00 | 32,050.00 | -1.08% | 758,869 |
| Sep 4, 2025 | 32,650.00 | 32,700.00 | 32,350.00 | 32,400.00 | 32,400.00 | -0.46% | 1,184,175 |
| Sep 3, 2025 | 32,500.00 | 32,600.00 | 32,450.00 | 32,550.00 | 32,550.00 | -0.15% | 517,811 |
| Aug 29, 2025 | 32,550.00 | 32,600.00 | 31,600.00 | 32,600.00 | 32,600.00 | 0.31% | 1,148,061 |
| Aug 28, 2025 | 33,050.00 | 33,250.00 | 30,950.00 | 32,500.00 | 32,500.00 | -2.26% | 1,284,956 |
| Aug 27, 2025 | 33,500.00 | 35,550.00 | 33,050.00 | 33,250.00 | 33,250.00 | - | 1,236,088 |
| Aug 26, 2025 | 31,500.00 | 33,250.00 | 31,100.00 | 33,250.00 | 33,250.00 | 6.91% | 1,269,776 |
| Aug 25, 2025 | 30,150.00 | 31,100.00 | 30,100.00 | 31,100.00 | 31,100.00 | 3.32% | 1,119,373 |
| Aug 22, 2025 | 29,900.00 | 30,250.00 | 29,700.00 | 30,100.00 | 30,100.00 | 1.01% | 922,250 |
| Aug 21, 2025 | 29,500.00 | 29,850.00 | 29,150.00 | 29,800.00 | 29,800.00 | 2.05% | 1,875,142 |
| Aug 20, 2025 | 28,900.00 | 29,200.00 | 28,750.00 | 29,200.00 | 29,200.00 | 0.86% | 972,096 |
| Aug 19, 2025 | 28,950.00 | 29,100.00 | 28,850.00 | 28,950.00 | 28,950.00 | 0.35% | 661,322 |
| Aug 18, 2025 | 28,700.00 | 29,000.00 | 28,650.00 | 28,850.00 | 28,850.00 | 0.70% | 740,621 |
| Aug 15, 2025 | 28,700.00 | 28,800.00 | 28,600.00 | 28,650.00 | 28,650.00 | -0.17% | 776,272 |
| Aug 14, 2025 | 28,500.00 | 28,800.00 | 28,500.00 | 28,700.00 | 28,700.00 | 0.35% | 650,212 |
| Aug 13, 2025 | 28,450.00 | 28,750.00 | 28,450.00 | 28,600.00 | 28,600.00 | 0.35% | 589,137 |
| Aug 12, 2025 | 28,850.00 | 28,850.00 | 28,000.00 | 28,500.00 | 28,500.00 | -0.70% | 767,347 |
| Aug 11, 2025 | 28,650.00 | 29,000.00 | 28,600.00 | 28,700.00 | 28,700.00 | 0.17% | 591,725 |
| Aug 8, 2025 | 28,400.00 | 28,650.00 | 28,250.00 | 28,650.00 | 28,650.00 | 1.42% | 858,669 |
| Aug 7, 2025 | 27,900.00 | 28,300.00 | 27,900.00 | 28,250.00 | 28,250.00 | 1.25% | 632,424 |
| Aug 6, 2025 | 27,700.00 | 27,900.00 | 27,350.00 | 27,900.00 | 27,900.00 | 1.45% | 1,981,981 |
| Aug 5, 2025 | 27,600.00 | 28,000.00 | 26,850.00 | 27,500.00 | 27,500.00 | -0.36% | 1,459,119 |
| Aug 4, 2025 | 26,900.00 | 27,600.00 | 26,850.00 | 27,600.00 | 27,600.00 | 2.41% | 884,120 |
| Aug 1, 2025 | 25,900.00 | 27,050.00 | 25,750.00 | 26,950.00 | 26,950.00 | 4.66% | 1,067,328 |
| Jul 31, 2025 | 24,400.00 | 25,750.00 | 24,100.00 | 25,750.00 | 25,750.00 | 6.85% | 1,147,990 |
| Jul 30, 2025 | 21,900.00 | 24,100.00 | 21,900.00 | 24,100.00 | 24,100.00 | 6.87% | 2,242,068 |
| Jul 29, 2025 | 22,400.00 | 22,800.00 | 22,000.00 | 22,550.00 | 22,550.00 | 2.27% | 1,368,826 |
| Jul 28, 2025 | 21,950.00 | 22,200.00 | 21,900.00 | 22,050.00 | 22,050.00 | 0.68% | 319,800 |
| Jul 25, 2025 | 21,750.00 | 22,000.00 | 21,500.00 | 21,900.00 | 21,900.00 | 0.92% | 188,891 |
| Jul 24, 2025 | 21,600.00 | 21,700.00 | 21,500.00 | 21,700.00 | 21,700.00 | 0.46% | 127,346 |
| Jul 23, 2025 | 21,650.00 | 21,700.00 | 21,400.00 | 21,600.00 | 21,600.00 | -0.23% | 150,685 |
| Jul 22, 2025 | 21,700.00 | 21,700.00 | 21,350.00 | 21,650.00 | 21,650.00 | -0.23% | 228,032 |
| Jul 21, 2025 | 21,500.00 | 21,700.00 | 21,500.00 | 21,700.00 | 21,700.00 | - | 267,785 |
| Jul 18, 2025 | 21,700.00 | 21,700.00 | 21,350.00 | 21,700.00 | 21,700.00 | - | 375,391 |
| Jul 17, 2025 | 21,900.00 | 21,900.00 | 21,450.00 | 21,700.00 | 21,700.00 | -0.91% | 572,519 |
| Jul 16, 2025 | 21,900.00 | 21,900.00 | 21,300.00 | 21,900.00 | 21,900.00 | - | 262,788 |
| Jul 15, 2025 | 21,050.00 | 21,950.00 | 21,050.00 | 21,900.00 | 21,900.00 | -1.13% | 663,647 |
| Jul 14, 2025 | 23,400.00 | 23,400.00 | 22,150.00 | 22,150.00 | 22,150.00 | -6.93% | 389,594 |
| Jul 11, 2025 | 24,200.00 | 24,400.00 | 23,800.00 | 23,800.00 | 23,800.00 | -1.65% | 411,426 |
| Jul 10, 2025 | 24,100.00 | 24,200.00 | 24,000.00 | 24,200.00 | 24,200.00 | - | 237,396 |
| Jul 9, 2025 | 24,400.00 | 24,600.00 | 23,700.00 | 24,200.00 | 24,200.00 | -2.02% | 711,843 |
| Jul 8, 2025 | 24,200.00 | 24,700.00 | 24,000.00 | 24,700.00 | 24,700.00 | 1.86% | 324,998 |
| Jul 7, 2025 | 25,000.00 | 25,250.00 | 24,100.00 | 24,250.00 | 24,250.00 | -3.00% | 690,218 |
| Jul 4, 2025 | 24,800.00 | 25,000.00 | 24,600.00 | 25,000.00 | 25,000.00 | 0.81% | 488,583 |