Nafoods Group JSC (HOSE:NAF)
Vietnam · Delayed Price · Currency is VND 49,100
+1,250 (2.61%)
At close: Mar 20, 2026
Nafoods Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 47,900.00 | 49,700.00 | 46,550.00 | 49,100.00 | 49,100.00 | 2.61% | 1,369,439 |
| Mar 19, 2026 | 48,400.00 | 48,850.00 | 47,450.00 | 47,850.00 | 47,850.00 | -1.14% | 906,350 |
| Mar 18, 2026 | 45,450.00 | 48,600.00 | 44,850.00 | 48,400.00 | 48,400.00 | 6.49% | 1,236,135 |
| Mar 17, 2026 | 45,250.00 | 45,600.00 | 44,600.00 | 45,450.00 | 45,450.00 | 0.44% | 570,527 |
| Mar 16, 2026 | 45,300.00 | 45,650.00 | 44,900.00 | 45,250.00 | 45,250.00 | -0.22% | 567,655 |
| Mar 13, 2026 | 44,300.00 | 45,500.00 | 44,050.00 | 45,350.00 | 45,350.00 | 2.60% | 1,093,581 |
| Mar 12, 2026 | 42,600.00 | 44,400.00 | 42,000.00 | 44,200.00 | 44,200.00 | 3.76% | 975,714 |
| Mar 11, 2026 | 42,950.00 | 43,200.00 | 40,950.00 | 42,600.00 | 42,600.00 | -0.81% | 2,887,199 |
| Mar 10, 2026 | 42,800.00 | 43,500.00 | 42,550.00 | 42,950.00 | 42,950.00 | 0.12% | 889,383 |
| Mar 9, 2026 | 44,000.00 | 44,000.00 | 41,200.00 | 42,900.00 | 42,900.00 | -3.05% | 893,617 |
| Mar 6, 2026 | 44,050.00 | 44,500.00 | 43,750.00 | 44,250.00 | 44,250.00 | 0.45% | 698,264 |
| Mar 5, 2026 | 44,100.00 | 44,750.00 | 43,450.00 | 44,050.00 | 44,050.00 | - | 941,487 |
| Mar 4, 2026 | 43,250.00 | 44,350.00 | 42,800.00 | 44,050.00 | 44,050.00 | 1.97% | 1,376,550 |
| Mar 3, 2026 | 43,000.00 | 43,400.00 | 42,650.00 | 43,200.00 | 43,200.00 | 0.47% | 1,002,058 |
| 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 |