Nafoods Group JSC (HOSE:NAF)
Vietnam · Delayed Price · Currency is VND 52,500
+700 (1.35%)
At close: May 22, 2026
Nafoods Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 51,900.00 | 52,800.00 | 51,000.00 | 52,500.00 | 52,500.00 | 1.35% | 764,655 |
| May 21, 2026 | 51,100.00 | 52,000.00 | 50,600.00 | 51,800.00 | 51,800.00 | 1.37% | 501,505 |
| May 20, 2026 | 51,400.00 | 51,700.00 | 50,700.00 | 51,100.00 | 51,100.00 | -0.78% | 577,204 |
| May 19, 2026 | 50,800.00 | 51,800.00 | 50,100.00 | 51,500.00 | 51,500.00 | 1.38% | 639,846 |
| May 18, 2026 | 49,850.00 | 51,100.00 | 49,450.00 | 50,800.00 | 50,800.00 | 1.80% | 941,818 |
| May 15, 2026 | 49,650.00 | 50,000.00 | 49,300.00 | 49,900.00 | 49,900.00 | 0.71% | 548,544 |
| May 14, 2026 | 49,700.00 | 49,800.00 | 48,950.00 | 49,550.00 | 49,550.00 | -0.10% | 499,152 |
| May 13, 2026 | 49,800.00 | 49,900.00 | 48,900.00 | 49,600.00 | 49,600.00 | -0.30% | 774,777 |
| May 12, 2026 | 50,200.00 | 50,300.00 | 49,450.00 | 49,750.00 | 49,750.00 | -0.70% | 570,952 |
| May 11, 2026 | 50,000.00 | 50,200.00 | 49,450.00 | 50,100.00 | 50,100.00 | 0.30% | 576,719 |
| May 8, 2026 | 49,450.00 | 50,100.00 | 49,250.00 | 49,950.00 | 49,950.00 | 0.81% | 579,040 |
| May 7, 2026 | 49,500.00 | 49,650.00 | 49,000.00 | 49,550.00 | 49,550.00 | 0.20% | 416,449 |
| May 6, 2026 | 49,700.00 | 49,850.00 | 49,000.00 | 49,450.00 | 49,450.00 | -0.40% | 620,816 |
| May 5, 2026 | 49,500.00 | 49,850.00 | 48,950.00 | 49,650.00 | 49,650.00 | 0.40% | 598,911 |
| May 4, 2026 | 49,500.00 | 49,700.00 | 48,850.00 | 49,450.00 | 49,450.00 | 0.20% | 716,862 |
| Apr 29, 2026 | 49,900.00 | 50,200.00 | 49,300.00 | 49,350.00 | 49,350.00 | -1.10% | 527,109 |
| Apr 28, 2026 | 50,300.00 | 50,900.00 | 49,900.00 | 49,900.00 | 49,900.00 | -0.99% | 548,420 |
| Apr 24, 2026 | 50,900.00 | 51,200.00 | 49,950.00 | 50,400.00 | 50,400.00 | -0.98% | 590,452 |
| Apr 23, 2026 | 51,100.00 | 51,400.00 | 50,500.00 | 50,900.00 | 50,900.00 | -0.20% | 451,469 |
| Apr 22, 2026 | 50,600.00 | 51,300.00 | 50,100.00 | 51,000.00 | 51,000.00 | 0.79% | 562,355 |
| Apr 21, 2026 | 50,800.00 | 51,300.00 | 50,200.00 | 50,600.00 | 50,600.00 | -0.20% | 485,597 |
| Apr 20, 2026 | 49,750.00 | 51,300.00 | 49,350.00 | 50,700.00 | 50,700.00 | 1.71% | 498,747 |
| Apr 17, 2026 | 49,750.00 | 50,200.00 | 49,350.00 | 49,850.00 | 49,850.00 | 0.20% | 522,348 |
| Apr 16, 2026 | 49,950.00 | 50,300.00 | 49,500.00 | 49,750.00 | 49,750.00 | -0.50% | 533,285 |
| Apr 15, 2026 | 50,600.00 | 51,300.00 | 49,800.00 | 50,000.00 | 50,000.00 | -0.79% | 815,341 |
| Apr 14, 2026 | 50,800.00 | 51,300.00 | 50,200.00 | 50,400.00 | 50,400.00 | -0.59% | 696,138 |
| Apr 13, 2026 | 50,000.00 | 51,500.00 | 49,850.00 | 50,700.00 | 50,700.00 | 1.00% | 828,557 |
| Apr 10, 2026 | 49,150.00 | 51,100.00 | 48,950.00 | 50,200.00 | 50,200.00 | 2.45% | 837,088 |
| Apr 9, 2026 | 48,350.00 | 49,250.00 | 47,850.00 | 49,000.00 | 49,000.00 | 1.34% | 693,786 |
| Apr 8, 2026 | 47,950.00 | 48,500.00 | 47,650.00 | 48,350.00 | 48,350.00 | 0.94% | 561,942 |
| Apr 7, 2026 | 48,050.00 | 48,300.00 | 47,600.00 | 47,900.00 | 47,900.00 | -0.42% | 558,705 |
| Apr 6, 2026 | 49,050.00 | 49,300.00 | 47,700.00 | 48,100.00 | 48,100.00 | -1.94% | 847,374 |
| Apr 3, 2026 | 48,950.00 | 49,300.00 | 48,400.00 | 49,050.00 | 49,050.00 | 0.31% | 591,867 |
| Apr 2, 2026 | 49,450.00 | 49,750.00 | 48,600.00 | 48,900.00 | 48,900.00 | -1.01% | 631,423 |
| Apr 1, 2026 | 49,750.00 | 50,000.00 | 49,100.00 | 49,400.00 | 49,400.00 | -0.50% | 704,955 |
| Mar 31, 2026 | 49,400.00 | 50,200.00 | 49,050.00 | 49,650.00 | 49,650.00 | 0.71% | 633,459 |
| Mar 30, 2026 | 48,050.00 | 49,850.00 | 47,650.00 | 49,300.00 | 49,300.00 | 2.49% | 693,377 |
| Mar 27, 2026 | 47,600.00 | 48,550.00 | 46,800.00 | 48,100.00 | 48,100.00 | 1.26% | 986,671 |
| Mar 26, 2026 | 47,400.00 | 48,000.00 | 46,550.00 | 47,500.00 | 47,500.00 | 0.11% | 914,923 |
| Mar 25, 2026 | 48,600.00 | 48,850.00 | 47,150.00 | 47,450.00 | 47,450.00 | -2.27% | 798,482 |
| Mar 24, 2026 | 48,900.00 | 49,250.00 | 48,300.00 | 48,550.00 | 48,550.00 | -0.61% | 610,818 |
| Mar 23, 2026 | 49,100.00 | 49,650.00 | 48,200.00 | 48,850.00 | 48,850.00 | -0.51% | 768,232 |
| 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 |