Nafoods Group JSC (HOSE:NAF)
Vietnam
· Delayed Price · Currency is VND 49,350
-550 (-1.10%)
At close: Apr 29, 2026
Nafoods Group JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 31, 2025 | 37,250.00 | 38,150.00 | 37,000.00 | 37,950.00 | 37,950.00 | 2.15% | 1,368,356 |
| Dec 30, 2025 | 37,300.00 | 37,500.00 | 36,950.00 | 37,150.00 | 37,150.00 | -0.13% | 692,887 |
| Dec 29, 2025 | 36,500.00 | 37,300.00 | 36,150.00 | 37,200.00 | 37,200.00 | 1.92% | 640,835 |
| Dec 26, 2025 | 36,650.00 | 36,700.00 | 36,250.00 | 36,500.00 | 36,500.00 | -0.54% | 815,599 |
| Dec 25, 2025 | 36,650.00 | 36,950.00 | 36,300.00 | 36,700.00 | 36,700.00 | 0.41% | 512,015 |
| Dec 24, 2025 | 36,600.00 | 36,750.00 | 36,050.00 | 36,550.00 | 36,550.00 | -0.14% | 643,921 |
| Dec 23, 2025 | 36,150.00 | 36,850.00 | 35,950.00 | 36,600.00 | 36,600.00 | 1.39% | 692,983 |
| Dec 22, 2025 | 35,850.00 | 36,400.00 | 35,600.00 | 36,100.00 | 36,100.00 | 0.56% | 528,760 |
| Dec 19, 2025 | 36,050.00 | 36,200.00 | 35,500.00 | 35,900.00 | 35,900.00 | -0.28% | 360,591 |
| Dec 18, 2025 | 35,750.00 | 36,450.00 | 35,500.00 | 36,000.00 | 36,000.00 | -1.10% | 686,953 |
| Dec 17, 2025 | 34,850.00 | 36,750.00 | 34,500.00 | 36,400.00 | 36,400.00 | 4.75% | 1,085,818 |
| Dec 16, 2025 | 34,350.00 | 34,900.00 | 34,150.00 | 34,750.00 | 34,750.00 | 1.16% | 918,778 |
| Dec 15, 2025 | 34,500.00 | 34,600.00 | 34,050.00 | 34,350.00 | 34,350.00 | -0.15% | 442,856 |
| Dec 12, 2025 | 34,900.00 | 35,250.00 | 34,050.00 | 34,400.00 | 34,400.00 | -1.43% | 581,037 |
| Dec 11, 2025 | 34,300.00 | 35,050.00 | 34,100.00 | 34,900.00 | 34,900.00 | 1.60% | 604,933 |
| Dec 10, 2025 | 34,050.00 | 34,450.00 | 33,750.00 | 34,350.00 | 34,350.00 | 1.18% | 478,830 |
| Dec 9, 2025 | 32,850.00 | 34,850.00 | 32,450.00 | 33,950.00 | 33,950.00 | 3.66% | 1,381,187 |
| Dec 8, 2025 | 32,650.00 | 32,950.00 | 32,350.00 | 32,750.00 | 32,750.00 | 0.46% | 695,171 |
| 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 |