Nafoods Group JSC (HOSE:NAF)
Vietnam · Delayed Price · Currency is VND 45,550
+100 (0.22%)
At close: Jul 24, 2026
Nafoods Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 48,800.00 | 48,800.00 | 45,450.00 | 45,450.00 | 45,450.00 | -6.96% | 989,785 |
| Jul 22, 2026 | 48,900.00 | 49,000.00 | 48,400.00 | 48,850.00 | 48,850.00 | -0.20% | 296,594 |
| Jul 21, 2026 | 48,900.00 | 48,950.00 | 48,500.00 | 48,950.00 | 48,950.00 | 0.20% | 289,197 |
| Jul 20, 2026 | 49,050.00 | 49,150.00 | 48,550.00 | 48,850.00 | 48,850.00 | -0.31% | 312,900 |
| Jul 17, 2026 | 48,950.00 | 49,100.00 | 48,550.00 | 49,000.00 | 49,000.00 | 0.20% | 392,090 |
| Jul 16, 2026 | 48,850.00 | 49,000.00 | 48,500.00 | 48,900.00 | 48,900.00 | 0.20% | 379,345 |
| Jul 15, 2026 | 48,700.00 | 48,850.00 | 48,500.00 | 48,800.00 | 48,800.00 | 0.21% | 414,293 |
| Jul 14, 2026 | 48,600.00 | 48,750.00 | 48,450.00 | 48,700.00 | 48,700.00 | 0.10% | 308,457 |
| Jul 13, 2026 | 48,800.00 | 48,800.00 | 48,450.00 | 48,650.00 | 48,650.00 | -0.21% | 207,386 |
| Jul 10, 2026 | 48,650.00 | 48,750.00 | 48,400.00 | 48,750.00 | 48,750.00 | 0.21% | 238,709 |
| Jul 9, 2026 | 48,700.00 | 48,700.00 | 48,450.00 | 48,650.00 | 48,650.00 | - | 206,500 |
| Jul 8, 2026 | 48,500.00 | 48,650.00 | 48,300.00 | 48,650.00 | 48,650.00 | 0.21% | 253,196 |
| Jul 7, 2026 | 48,500.00 | 48,600.00 | 48,250.00 | 48,550.00 | 48,550.00 | 0.21% | 213,884 |
| Jul 6, 2026 | 48,550.00 | 48,700.00 | 48,300.00 | 48,450.00 | 48,450.00 | -0.31% | 282,210 |
| Jul 3, 2026 | 48,100.00 | 48,700.00 | 47,950.00 | 48,600.00 | 48,600.00 | 1.14% | 235,756 |
| Jul 2, 2026 | 48,050.00 | 48,100.00 | 47,550.00 | 48,050.00 | 48,050.00 | - | 146,309 |
| Jul 1, 2026 | 48,500.00 | 48,500.00 | 47,300.00 | 48,050.00 | 48,050.00 | -0.93% | 237,281 |
| Jun 30, 2026 | 50,100.00 | 50,200.00 | 46,850.00 | 48,500.00 | 48,500.00 | -3.39% | 1,061,743 |
| Jun 29, 2026 | 50,100.00 | 50,400.00 | 49,900.00 | 50,200.00 | 50,200.00 | 0.20% | 504,782 |
| Jun 26, 2026 | 50,100.00 | 50,300.00 | 49,950.00 | 50,100.00 | 50,100.00 | -0.40% | 490,140 |
| Jun 25, 2026 | 50,300.00 | 50,500.00 | 49,950.00 | 50,300.00 | 50,300.00 | - | 429,577 |
| Jun 24, 2026 | 50,300.00 | 50,400.00 | 49,850.00 | 50,300.00 | 50,300.00 | - | 572,671 |
| Jun 23, 2026 | 50,200.00 | 50,300.00 | 49,950.00 | 50,300.00 | 50,300.00 | 0.20% | 347,449 |
| Jun 22, 2026 | 50,300.00 | 50,500.00 | 49,950.00 | 50,200.00 | 50,200.00 | -0.20% | 383,579 |
| Jun 19, 2026 | 50,300.00 | 50,600.00 | 49,950.00 | 50,300.00 | 50,300.00 | - | 343,449 |
| Jun 18, 2026 | 50,400.00 | 50,700.00 | 49,950.00 | 50,300.00 | 50,300.00 | -0.59% | 399,576 |
| Jun 17, 2026 | 50,400.00 | 50,700.00 | 50,000.00 | 50,600.00 | 50,600.00 | 0.40% | 482,103 |
| Jun 16, 2026 | 50,300.00 | 50,500.00 | 50,000.00 | 50,400.00 | 50,400.00 | 0.20% | 410,935 |
| Jun 15, 2026 | 50,300.00 | 50,400.00 | 50,000.00 | 50,300.00 | 50,300.00 | - | 337,134 |
| Jun 12, 2026 | 50,500.00 | 50,700.00 | 50,000.00 | 50,300.00 | 50,300.00 | -0.20% | 248,523 |
| Jun 11, 2026 | 50,200.00 | 50,400.00 | 49,900.00 | 50,400.00 | 50,400.00 | 0.60% | 227,480 |
| Jun 10, 2026 | 51,100.00 | 51,100.00 | 50,000.00 | 50,100.00 | 50,100.00 | -1.96% | 361,569 |
| Jun 9, 2026 | 52,200.00 | 52,400.00 | 49,550.00 | 51,100.00 | 51,100.00 | -2.29% | 1,014,667 |
| Jun 8, 2026 | 52,400.00 | 52,400.00 | 51,800.00 | 52,300.00 | 52,300.00 | - | 396,404 |
| Jun 5, 2026 | 52,300.00 | 52,500.00 | 51,800.00 | 52,300.00 | 52,300.00 | -0.19% | 598,153 |
| Jun 4, 2026 | 52,000.00 | 52,500.00 | 51,700.00 | 52,400.00 | 52,400.00 | 0.77% | 481,718 |
| Jun 3, 2026 | 52,100.00 | 52,300.00 | 50,900.00 | 52,000.00 | 52,000.00 | - | 1,099,552 |
| Jun 2, 2026 | 52,600.00 | 52,800.00 | 51,400.00 | 52,000.00 | 52,000.00 | -1.33% | 865,956 |
| Jun 1, 2026 | 53,700.00 | 53,700.00 | 52,600.00 | 52,700.00 | 52,700.00 | -1.68% | 828,753 |
| May 29, 2026 | 53,300.00 | 53,900.00 | 52,500.00 | 53,600.00 | 53,600.00 | 0.75% | 823,848 |
| May 28, 2026 | 53,400.00 | 53,700.00 | 52,700.00 | 53,200.00 | 53,200.00 | -0.19% | 503,470 |
| May 27, 2026 | 52,200.00 | 53,500.00 | 52,000.00 | 53,300.00 | 53,300.00 | 1.91% | 835,953 |
| May 26, 2026 | 52,100.00 | 52,500.00 | 51,400.00 | 52,300.00 | 52,300.00 | 0.38% | 573,733 |
| May 25, 2026 | 52,600.00 | 52,800.00 | 51,900.00 | 52,100.00 | 52,100.00 | -0.76% | 442,101 |
| 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 |