Nafoods Group JSC (HOSE:NAF)
Vietnam · Delayed Price · Currency is VND 34,950
+100 (0.29%)
At close: Oct 31, 2025
Nafoods Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 34,800.00 | 35,100.00 | 34,650.00 | 34,950.00 | 34,950.00 | 0.29% | 605,284 |
| Oct 30, 2025 | 34,800.00 | 35,050.00 | 34,450.00 | 34,850.00 | 34,850.00 | 0.43% | 529,846 |
| Oct 29, 2025 | 34,550.00 | 34,850.00 | 34,300.00 | 34,700.00 | 34,700.00 | 0.58% | 633,258 |
| Oct 28, 2025 | 34,650.00 | 34,950.00 | 34,350.00 | 34,500.00 | 34,500.00 | -0.29% | 620,421 |
| Oct 27, 2025 | 34,250.00 | 34,800.00 | 34,100.00 | 34,600.00 | 34,600.00 | 1.17% | 690,517 |
| Oct 24, 2025 | 34,250.00 | 34,450.00 | 34,050.00 | 34,200.00 | 34,200.00 | - | 545,557 |
| Oct 23, 2025 | 33,950.00 | 34,200.00 | 33,700.00 | 34,200.00 | 34,200.00 | 1.03% | 861,794 |
| Oct 22, 2025 | 33,600.00 | 34,100.00 | 33,500.00 | 33,850.00 | 33,850.00 | 0.59% | 622,132 |
| Oct 21, 2025 | 33,300.00 | 33,800.00 | 33,050.00 | 33,650.00 | 33,650.00 | 1.05% | 858,476 |
| Oct 20, 2025 | 33,700.00 | 33,900.00 | 33,300.00 | 33,300.00 | 33,300.00 | -1.19% | 651,584 |
| Oct 17, 2025 | 34,050.00 | 34,200.00 | 33,700.00 | 33,700.00 | 33,700.00 | -0.88% | 757,830 |
| Oct 16, 2025 | 34,300.00 | 34,450.00 | 34,000.00 | 34,000.00 | 34,000.00 | -0.29% | 534,393 |
| Oct 15, 2025 | 33,800.00 | 34,300.00 | 33,600.00 | 34,100.00 | 34,100.00 | 1.04% | 527,203 |
| Oct 14, 2025 | 33,500.00 | 33,850.00 | 33,400.00 | 33,750.00 | 33,750.00 | 0.90% | 563,301 |
| Oct 13, 2025 | 33,150.00 | 33,650.00 | 33,000.00 | 33,450.00 | 33,450.00 | 1.06% | 574,701 |
| Oct 10, 2025 | 32,650.00 | 33,200.00 | 32,600.00 | 33,100.00 | 33,100.00 | 1.22% | 507,069 |
| Oct 9, 2025 | 32,850.00 | 32,850.00 | 32,550.00 | 32,700.00 | 32,700.00 | -0.22% | 526,982 |
| Oct 8, 2025 | 33,090.91 | 33,181.82 | 30,727.27 | 32,772.73 | 32,772.73 | -0.69% | 1,622,957 |
| Oct 7, 2025 | 32,318.18 | 33,181.82 | 32,227.27 | 33,000.00 | 33,000.00 | 2.25% | 838,819 |
| Oct 6, 2025 | 32,181.82 | 32,272.73 | 32,136.36 | 32,272.73 | 32,272.73 | 0.28% | 608,687 |
| Oct 3, 2025 | 32,181.82 | 32,227.27 | 32,136.36 | 32,181.82 | 32,181.82 | 0.14% | 1,140,058 |
| Oct 2, 2025 | 30,000.00 | 32,136.36 | 30,000.00 | 32,136.36 | 32,136.36 | 6.96% | 793,438 |
| Oct 1, 2025 | 30,045.46 | 30,090.91 | 30,000.00 | 30,045.46 | 30,045.46 | 0.15% | 561,829 |
| Sep 30, 2025 | 30,000.00 | 30,090.91 | 30,000.00 | 30,000.00 | 30,000.00 | -0.15% | 631,576 |
| Sep 29, 2025 | 30,090.91 | 30,090.91 | 30,000.00 | 30,045.46 | 30,045.46 | - | 578,710 |
| Sep 26, 2025 | 30,227.27 | 30,227.27 | 30,000.00 | 30,045.46 | 30,045.46 | -0.15% | 606,103 |
| Sep 25, 2025 | 30,227.27 | 30,272.73 | 29,909.09 | 30,090.91 | 30,090.91 | -0.30% | 719,543 |
| Sep 24, 2025 | 30,363.64 | 30,363.64 | 30,000.00 | 30,181.82 | 30,181.82 | -0.60% | 566,828 |
| Sep 23, 2025 | 30,227.27 | 30,590.91 | 30,136.36 | 30,363.64 | 30,363.64 | 0.45% | 623,747 |
| Sep 22, 2025 | 30,136.36 | 30,272.73 | 30,000.00 | 30,227.27 | 30,227.27 | 0.30% | 579,114 |
| Sep 19, 2025 | 29,863.64 | 30,272.73 | 29,863.64 | 30,136.36 | 30,136.36 | 0.76% | 643,146 |
| Sep 18, 2025 | 29,818.18 | 29,954.55 | 29,772.73 | 29,909.09 | 29,909.09 | 0.30% | 615,630 |
| Sep 17, 2025 | 29,636.36 | 29,909.09 | 29,590.91 | 29,818.18 | 29,818.18 | 0.61% | 716,129 |
| Sep 16, 2025 | 29,727.27 | 29,772.73 | 29,545.46 | 29,636.36 | 29,636.36 | -0.31% | 563,908 |
| Sep 15, 2025 | 29,545.46 | 29,909.09 | 29,500.00 | 29,727.27 | 29,727.27 | 0.62% | 854,038 |
| Sep 12, 2025 | 29,590.91 | 29,818.18 | 29,318.18 | 29,545.46 | 29,545.46 | -0.15% | 743,015 |
| Sep 11, 2025 | 29,545.46 | 29,681.82 | 29,545.46 | 29,590.91 | 29,590.91 | 0.15% | 1,474,030 |
| Sep 10, 2025 | 29,454.55 | 29,636.36 | 29,409.09 | 29,545.46 | 29,545.46 | 0.31% | 709,604 |
| Sep 9, 2025 | 29,272.73 | 29,545.46 | 29,090.91 | 29,454.55 | 29,454.55 | 0.62% | 1,157,343 |
| Sep 8, 2025 | 29,090.91 | 29,272.73 | 28,909.09 | 29,272.73 | 29,272.73 | 0.47% | 680,843 |
| Sep 5, 2025 | 29,454.55 | 29,500.00 | 29,136.36 | 29,136.36 | 29,136.36 | -1.08% | 834,755 |
| Sep 4, 2025 | 29,681.82 | 29,727.27 | 29,409.09 | 29,454.55 | 29,454.55 | -0.46% | 1,302,592 |
| Sep 3, 2025 | 29,545.46 | 29,636.36 | 29,500.00 | 29,590.91 | 29,590.91 | -0.15% | 569,592 |
| Aug 29, 2025 | 29,590.91 | 29,636.36 | 28,727.27 | 29,636.36 | 29,636.36 | 0.31% | 1,262,867 |
| Aug 28, 2025 | 30,045.46 | 30,227.27 | 28,136.36 | 29,545.46 | 29,545.46 | -2.26% | 1,413,451 |
| Aug 27, 2025 | 30,454.55 | 32,318.18 | 30,045.46 | 30,227.27 | 30,227.27 | - | 1,359,696 |
| Aug 26, 2025 | 28,636.36 | 30,227.27 | 28,272.73 | 30,227.27 | 30,227.27 | 6.91% | 1,396,753 |
| Aug 25, 2025 | 27,409.09 | 28,272.73 | 27,363.64 | 28,272.73 | 28,272.73 | 3.32% | 1,231,310 |
| Aug 22, 2025 | 27,181.82 | 27,500.00 | 27,000.00 | 27,363.64 | 27,363.64 | 1.01% | 1,014,475 |
| Aug 21, 2025 | 26,818.18 | 27,136.36 | 26,500.00 | 27,090.91 | 27,090.91 | 2.05% | 2,062,656 |