Nafoods Group JSC (HOSE:NAF)
Vietnam
· Delayed Price · Currency is VND 32,450
0.00 (0.00%)
At close: Dec 4, 2025
Nafoods Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 32,400.00 | 32,700.00 | 32,200.00 | 32,600.00 | 32,600.00 | 0.46% | 589,608 |
| Dec 4, 2025 | 32,500.00 | 32,550.00 | 32,050.00 | 32,450.00 | 32,450.00 | - | 445,339 |
| Dec 3, 2025 | 32,450.00 | 32,600.00 | 32,000.00 | 32,450.00 | 32,450.00 | 0.15% | 602,837 |
| Dec 2, 2025 | 32,250.00 | 32,500.00 | 32,000.00 | 32,400.00 | 32,400.00 | 0.31% | 464,153 |
| Dec 1, 2025 | 32,200.00 | 32,350.00 | 31,900.00 | 32,300.00 | 32,300.00 | 0.16% | 445,618 |
| Nov 28, 2025 | 32,600.00 | 32,600.00 | 31,000.00 | 32,250.00 | 32,250.00 | -1.38% | 1,097,027 |
| Nov 27, 2025 | 33,700.00 | 33,700.00 | 31,350.00 | 32,700.00 | 32,700.00 | -2.97% | 690,896 |
| Nov 26, 2025 | 34,100.00 | 34,100.00 | 31,850.00 | 33,700.00 | 33,700.00 | -1.32% | 625,619 |
| Nov 25, 2025 | 34,000.00 | 34,150.00 | 33,850.00 | 34,150.00 | 34,150.00 | 0.44% | 291,999 |
| Nov 24, 2025 | 34,050.00 | 34,150.00 | 33,900.00 | 34,000.00 | 34,000.00 | - | 581,854 |
| Nov 21, 2025 | 33,950.00 | 34,050.00 | 33,800.00 | 34,000.00 | 34,000.00 | - | 440,342 |
| Nov 20, 2025 | 33,950.00 | 34,000.00 | 33,750.00 | 34,000.00 | 34,000.00 | 0.15% | 186,886 |
| Nov 19, 2025 | 33,750.00 | 33,950.00 | 33,550.00 | 33,950.00 | 33,950.00 | 0.44% | 254,811 |
| Nov 18, 2025 | 33,750.00 | 33,800.00 | 33,550.00 | 33,800.00 | 33,800.00 | - | 216,203 |
| Nov 17, 2025 | 33,900.00 | 33,900.00 | 33,550.00 | 33,800.00 | 33,800.00 | -0.15% | 483,762 |
| Nov 14, 2025 | 34,400.00 | 34,400.00 | 33,800.00 | 33,850.00 | 33,850.00 | -1.74% | 567,731 |
| Nov 13, 2025 | 34,500.00 | 34,650.00 | 34,300.00 | 34,450.00 | 34,450.00 | -0.14% | 537,415 |
| Nov 12, 2025 | 34,600.00 | 34,750.00 | 34,350.00 | 34,500.00 | 34,500.00 | -0.29% | 547,914 |
| Nov 11, 2025 | 34,650.00 | 34,800.00 | 34,350.00 | 34,600.00 | 34,600.00 | - | 555,811 |
| Nov 10, 2025 | 34,600.00 | 34,650.00 | 34,400.00 | 34,600.00 | 34,600.00 | - | 516,447 |
| Nov 7, 2025 | 34,650.00 | 34,850.00 | 34,500.00 | 34,600.00 | 34,600.00 | -0.29% | 559,293 |
| Nov 6, 2025 | 34,750.00 | 34,850.00 | 34,450.00 | 34,700.00 | 34,700.00 | -0.14% | 510,577 |
| Nov 5, 2025 | 34,600.00 | 34,900.00 | 34,450.00 | 34,750.00 | 34,750.00 | 0.29% | 693,465 |
| Nov 4, 2025 | 34,800.00 | 35,000.00 | 34,000.00 | 34,650.00 | 34,650.00 | -0.57% | 637,118 |
| Nov 3, 2025 | 34,900.00 | 35,100.00 | 34,750.00 | 34,850.00 | 34,850.00 | -0.29% | 567,034 |
| 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 | 30,045.45 | 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 | 30,045.45 | - | 578,710 |
| Sep 26, 2025 | 30,227.27 | 30,227.27 | 30,000.00 | 30,045.46 | 30,045.45 | -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 | 29,545.45 | -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 | 29,545.45 | 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 | 29,545.45 | -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 |
| Aug 20, 2025 | 26,272.73 | 26,545.46 | 26,136.36 | 26,545.46 | 26,545.45 | 0.86% | 1,069,305 |
| Aug 19, 2025 | 26,318.18 | 26,454.55 | 26,227.27 | 26,318.18 | 26,318.18 | 0.35% | 727,454 |
| Aug 18, 2025 | 26,090.91 | 26,363.64 | 26,045.46 | 26,227.27 | 26,227.27 | 0.70% | 814,683 |
| Aug 15, 2025 | 26,090.91 | 26,181.82 | 26,000.00 | 26,045.46 | 26,045.45 | -0.17% | 853,899 |
| Aug 14, 2025 | 25,909.09 | 26,181.82 | 25,909.09 | 26,090.91 | 26,090.91 | 0.35% | 715,233 |
| Aug 13, 2025 | 25,863.64 | 26,136.36 | 25,863.64 | 26,000.00 | 26,000.00 | 0.35% | 648,050 |
| Aug 12, 2025 | 26,227.27 | 26,227.27 | 25,454.55 | 25,909.09 | 25,909.09 | -0.70% | 844,081 |
| Aug 11, 2025 | 26,045.46 | 26,363.64 | 26,000.00 | 26,090.91 | 26,090.91 | 0.17% | 650,897 |
| Aug 8, 2025 | 25,818.18 | 26,045.46 | 25,681.82 | 26,045.46 | 26,045.45 | 1.42% | 944,535 |
| Aug 7, 2025 | 25,363.64 | 25,727.27 | 25,363.64 | 25,681.82 | 25,681.82 | 1.25% | 695,666 |
| Aug 6, 2025 | 25,181.82 | 25,363.64 | 24,863.64 | 25,363.64 | 25,363.64 | 1.45% | 2,180,179 |
| Aug 5, 2025 | 25,090.91 | 25,454.55 | 24,409.09 | 25,000.00 | 25,000.00 | -0.36% | 1,605,030 |
| Aug 4, 2025 | 24,454.55 | 25,090.91 | 24,409.09 | 25,090.91 | 25,090.91 | 2.41% | 972,532 |
| Aug 1, 2025 | 23,545.46 | 24,590.91 | 23,409.09 | 24,500.00 | 24,500.00 | 4.66% | 1,174,060 |
| Jul 31, 2025 | 22,181.82 | 23,409.09 | 21,909.09 | 23,409.09 | 23,409.09 | 6.85% | 1,262,789 |
| Jul 30, 2025 | 19,909.09 | 21,909.09 | 19,909.09 | 21,909.09 | 21,909.09 | 6.87% | 2,466,274 |
| Jul 29, 2025 | 20,363.64 | 20,727.27 | 20,000.00 | 20,500.00 | 20,500.00 | 2.27% | 1,505,708 |
| Jul 28, 2025 | 19,954.55 | 20,181.82 | 19,909.09 | 20,045.46 | 20,045.45 | 0.68% | 351,780 |
| Jul 25, 2025 | 19,772.73 | 20,000.00 | 19,545.46 | 19,909.09 | 19,909.09 | 0.92% | 207,780 |
| Jul 24, 2025 | 19,636.36 | 19,727.27 | 19,545.46 | 19,727.27 | 19,727.27 | 0.46% | 140,080 |
| Jul 23, 2025 | 19,681.82 | 19,727.27 | 19,454.55 | 19,636.36 | 19,636.36 | -0.23% | 165,753 |
| Jul 22, 2025 | 19,727.27 | 19,727.27 | 19,409.09 | 19,681.82 | 19,681.82 | -0.23% | 250,835 |
| Jul 21, 2025 | 19,545.46 | 19,727.27 | 19,545.46 | 19,727.27 | 19,727.27 | - | 294,563 |
| Jul 18, 2025 | 19,727.27 | 19,727.27 | 19,409.09 | 19,727.27 | 19,727.27 | - | 412,930 |
| Jul 17, 2025 | 19,909.09 | 19,909.09 | 19,500.00 | 19,727.27 | 19,727.27 | -0.91% | 629,770 |