Nafoods Group JSC

NAF
🏛️ vietnam →
33,050.00
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 14,181.80 14,318.20 13,954.50 14,000.00 0.1M
2023-12-28 14,363.60 14,409.10 14,045.50 14,272.70 0.1M
2023-12-27 13,772.70 14,500.00 13,772.70 14,272.70 0.2M
2023-12-26 13,636.40 13,772.70 13,636.40 13,772.70 0.3M
2023-12-25 13,772.70 13,818.20 13,590.90 13,727.30 0.0M
2023-12-22 13,727.30 13,727.30 13,590.90 13,727.30 0.1M
2023-12-21 13,818.20 13,818.20 13,590.90 13,727.30 0.0M
2023-12-20 13,727.30 13,863.60 13,727.30 13,818.20 0.0M
2023-12-19 13,909.10 13,909.10 13,636.40 13,818.20 0.0M
2023-12-18 14,045.50 14,045.50 13,727.30 13,727.30 0.1M
2023-12-15 13,772.70 13,772.70 13,590.90 13,727.30 0.1M
2023-12-14 13,954.50 13,954.50 13,636.40 13,863.60 0.0M
2023-12-13 14,000.00 14,000.00 13,681.80 13,954.50 0.1M
2023-12-12 14,045.50 14,181.80 13,909.10 14,000.00 0.1M
2023-12-11 13,954.50 14,181.80 13,909.10 14,045.50 0.1M
2023-12-08 13,909.10 14,000.00 13,818.20 13,954.50 0.0M
2023-12-07 14,090.90 14,090.90 13,727.30 13,909.10 0.1M
2023-12-06 14,136.40 14,272.70 13,818.20 14,090.90 0.1M
2023-12-05 14,272.70 14,272.70 14,000.00 14,090.90 0.0M
2023-12-04 13,272.70 14,227.30 13,272.70 14,227.30 0.4M
2023-12-01 13,363.60 13,363.60 13,045.50 13,318.20 0.0M
2023-11-30 13,409.10 13,409.10 13,272.70 13,363.60 0.0M
2023-11-29 13,090.90 13,363.60 13,000.00 13,363.60 0.2M
2023-11-28 13,090.90 13,181.80 13,000.00 13,090.90 0.0M
2023-11-27 12,909.10 13,090.90 12,909.10 13,090.90 0.0M
2023-11-24 13,181.80 13,181.80 12,863.60 13,090.90 0.2M
2023-11-23 13,363.60 13,454.50 13,181.80 13,181.80 0.1M
2023-11-22 12,909.10 13,636.40 12,818.20 13,409.10 0.1M
2023-11-21 12,909.10 13,000.00 12,818.20 12,954.50 0.1M
2023-11-20 12,909.10 13,000.00 12,909.10 12,909.10 0.0M
2023-11-17 13,181.80 13,181.80 12,772.70 13,000.00 0.1M
2023-11-16 13,090.90 13,181.80 12,909.10 13,181.80 0.1M
2023-11-15 13,045.50 13,136.40 13,045.50 13,090.90 0.1M
2023-11-14 13,136.40 13,363.60 12,909.10 13,000.00 0.1M
2023-11-13 13,545.50 13,545.50 13,136.40 13,136.40 0.1M
2023-11-10 13,181.80 13,363.60 13,181.80 13,318.20 0.0M
2023-11-09 13,681.80 13,772.70 13,363.60 13,363.60 0.1M
2023-11-08 13,272.70 13,818.20 13,181.80 13,681.80 0.1M
2023-11-07 13,227.30 13,272.70 13,136.40 13,272.70 0.1M
2023-11-06 13,272.70 13,500.00 13,227.30 13,272.70 0.0M
2023-11-03 13,363.60 13,636.40 13,181.80 13,545.50 0.1M
2023-11-02 13,500.00 13,636.40 13,000.00 13,318.20 0.1M
2023-11-01 12,818.20 13,181.80 12,727.30 13,136.40 0.2M
2023-10-31 13,181.80 13,181.80 12,818.20 13,000.00 0.1M
2023-10-30 13,181.80 13,181.80 12,909.10 13,090.90 0.0M
2023-10-27 12,818.20 13,181.80 12,636.40 13,181.80 0.1M
2023-10-26 13,409.10 13,409.10 12,772.70 13,136.40 0.4M
2023-10-25 13,363.60 13,545.50 13,318.20 13,545.50 0.0M
2023-10-24 13,545.50 13,545.50 13,227.30 13,318.20 0.1M
2023-10-23 13,227.30 13,454.50 13,227.30 13,272.70 0.1M
2023-10-20 13,590.90 13,636.40 13,227.30 13,636.40 0.1M
2023-10-19 13,227.30 13,772.70 13,227.30 13,636.40 0.2M
2023-10-18 13,227.30 13,681.80 12,909.10 13,681.80 0.9M
2023-10-17 14,272.70 14,272.70 13,681.80 13,681.80 0.4M
2023-10-16 14,181.80 14,318.20 13,909.10 14,227.30 0.3M
2023-10-13 14,409.10 14,500.00 14,136.40 14,454.50 0.2M
2023-10-12 14,318.20 14,681.80 14,318.20 14,409.10 0.2M
2023-10-11 14,818.20 14,818.20 14,181.80 14,454.50 0.2M
2023-10-10 14,727.30 14,954.50 14,409.10 14,500.00 0.2M
2023-10-09 14,818.20 14,909.10 14,500.00 14,772.70 0.2M
2023-10-06 14,727.30 14,818.20 14,545.50 14,818.20 0.2M
2023-10-05 14,136.40 14,909.10 14,136.40 14,636.40 0.4M
2023-10-04 14,090.90 14,136.40 13,818.20 14,136.40 0.2M
2023-10-03 14,272.70 14,409.10 13,863.60 14,090.90 0.2M
2023-10-02 14,500.00 14,636.40 14,409.10 14,500.00 0.1M
2023-09-29 14,818.20 14,863.60 14,454.50 14,545.50 0.1M
2023-09-28 13,727.30 14,636.40 13,727.30 14,636.40 0.1M
2023-09-27 14,454.50 14,454.50 14,136.40 14,363.60 0.1M
2023-09-26 14,545.50 14,681.80 14,181.80 14,500.00 0.2M
2023-09-25 14,909.10 14,909.10 14,272.70 14,545.50 0.1M
2023-09-22 14,727.30 15,000.00 14,136.40 15,000.00 0.3M
2023-09-21 15,136.40 15,227.30 14,681.80 15,000.00 0.3M
2023-09-20 15,090.90 15,181.80 14,863.60 15,136.40 0.2M
2023-09-19 14,818.20 15,000.00 14,590.90 14,909.10 0.1M
2023-09-18 15,090.90 15,090.90 14,681.80 15,000.00 0.0M
2023-09-15 15,045.50 15,090.90 14,818.20 15,090.90 0.1M
2023-09-14 14,954.50 15,090.90 14,500.00 15,090.90 0.2M
2023-09-13 15,772.70 15,772.70 14,863.60 14,954.50 0.3M
2023-09-12 14,954.50 15,363.60 14,863.60 15,363.60 0.2M
2023-09-11 15,636.40 16,090.90 14,954.50 14,954.50 0.5M
2023-09-08 15,636.40 15,727.30 15,454.50 15,636.40 0.1M
2023-09-07 15,681.80 15,818.20 15,545.50 15,636.40 0.1M
2023-09-06 16,136.40 16,136.40 15,454.50 15,590.90 0.2M
2023-09-05 15,954.50 16,136.40 15,727.30 15,727.30 0.3M
2023-08-31 15,090.90 16,136.40 15,045.50 15,954.50 0.6M
2023-08-30 15,272.70 15,272.70 15,045.50 15,090.90 0.1M
2023-08-29 15,136.40 15,454.50 15,045.50 15,227.30 0.2M
2023-08-28 15,136.40 15,409.10 15,045.50 15,045.50 0.3M
2023-08-25 15,454.50 15,454.50 15,090.90 15,136.40 0.1M
2023-08-24 14,863.60 15,636.40 14,863.60 15,454.50 0.5M
2023-08-23 14,545.50 15,090.90 14,454.50 14,954.50 0.3M
2023-08-22 14,772.70 14,772.70 14,136.40 14,500.00 0.2M
2023-08-21 13,909.10 14,545.50 13,909.10 14,454.50 0.3M
2023-08-18 14,454.50 14,545.50 13,909.10 14,227.30 0.5M
2023-08-17 14,863.60 14,863.60 14,545.50 14,590.90 0.4M
2023-08-16 15,318.20 15,318.20 14,818.20 14,863.60 0.1M
2023-08-15 14,772.70 15,000.00 14,681.80 14,954.50 0.3M
2023-08-14 14,681.80 14,863.60 14,500.00 14,681.80 0.4M
2023-08-11 15,045.50 15,181.80 14,409.10 14,454.50 0.6M
2023-08-10 15,636.40 15,636.40 15,090.90 15,272.70 0.9M
2023-08-09 14,090.90 14,863.60 14,090.90 14,863.60 1.1M
2023-08-08 13,454.50 13,909.10 13,454.50 13,909.10 0.5M
2023-08-07 13,454.50 13,590.90 13,363.60 13,545.50 0.5M
2023-08-04 13,318.20 13,363.60 13,181.80 13,272.70 0.2M
2023-08-03 13,363.60 13,454.50 13,272.70 13,318.20 0.2M
2023-08-02 13,090.90 13,500.00 13,000.00 13,409.10 0.7M
2023-08-01 13,181.80 13,227.30 13,000.00 13,136.40 0.4M
2023-07-31 13,227.30 13,545.50 13,090.90 13,181.80 0.6M
2023-07-28 13,181.80 13,181.80 13,090.90 13,090.90 0.3M
2023-07-27 13,318.20 13,318.20 12,954.50 13,136.40 0.3M
2023-07-26 13,500.00 13,500.00 13,181.80 13,227.30 0.1M
2023-07-25 13,409.10 13,409.10 13,181.80 13,227.30 0.2M
2023-07-24 12,818.20 13,454.50 12,818.20 13,227.30 0.3M
2023-07-21 12,818.20 12,909.10 12,636.40 12,727.30 0.1M
2023-07-20 12,545.50 12,681.80 12,545.50 12,636.40 0.0M
2023-07-19 12,545.50 12,727.30 12,454.50 12,545.50 0.1M
2023-07-18 12,545.50 12,681.80 12,409.10 12,545.50 0.1M
2023-07-17 12,590.90 12,636.40 12,363.60 12,409.10 0.1M
2023-07-14 12,636.40 12,636.40 12,454.50 12,454.50 0.1M
2023-07-13 12,636.40 12,636.40 12,363.60 12,454.50 0.1M
2023-07-12 12,454.50 12,454.50 12,272.70 12,363.60 0.1M
2023-07-11 12,636.40 12,727.30 12,363.60 12,363.60 0.2M
2023-07-10 12,772.70 12,818.20 12,636.40 12,681.80 0.1M
2023-07-07 12,818.20 12,818.20 12,772.70 12,772.70 0.0M
2023-07-06 12,818.20 12,954.50 12,772.70 12,818.20 0.1M
2023-07-05 12,818.20 13,000.00 12,727.30 12,727.30 0.1M
2023-07-04 12,727.30 12,863.60 12,727.30 12,818.20 0.1M
2023-07-03 12,681.80 12,818.20 12,636.40 12,727.30 0.1M
2023-06-30 12,727.30 12,727.30 12,636.40 12,681.80 0.1M
2023-06-29 12,681.80 12,818.20 12,545.50 12,590.90 0.2M
2023-06-28 12,909.10 13,000.00 12,590.90 12,590.90 0.3M
2023-06-27 12,545.50 12,818.20 12,545.50 12,818.20 0.1M
2023-06-26 12,909.10 12,909.10 12,545.50 12,545.50 0.2M
2023-06-23 13,090.90 13,090.90 12,681.80 12,818.20 0.1M
2023-06-22 12,818.20 13,090.90 12,636.40 12,818.20 0.2M
2023-06-21 12,909.10 12,909.10 12,636.40 12,818.20 0.2M
2023-06-20 12,545.50 13,045.50 12,545.50 12,590.90 0.3M
2023-06-19 12,272.70 12,818.20 12,272.70 12,545.50 0.5M
2023-06-16 12,090.90 12,409.10 12,090.90 12,181.80 0.3M
2023-06-15 12,318.20 12,318.20 12,136.40 12,181.80 0.2M
2023-06-14 12,500.00 12,500.00 12,227.30 12,227.30 0.1M
2023-06-13 12,409.10 12,409.10 12,227.30 12,272.70 0.1M
2023-06-12 12,045.50 12,272.70 12,000.00 12,272.70 0.2M
2023-06-09 12,318.20 12,363.60 11,954.50 12,000.00 0.3M
2023-06-08 12,500.00 12,590.90 12,272.70 12,363.60 0.2M
2023-06-07 12,227.30 12,500.00 12,181.80 12,500.00 0.2M
2023-06-06 12,272.70 12,363.60 12,272.70 12,363.60 0.1M
2023-06-05 12,454.50 12,727.30 12,363.60 12,363.60 0.3M
2023-06-02 12,363.60 12,636.40 12,363.60 12,454.50 0.5M
2023-06-01 12,681.80 12,681.80 12,227.30 12,409.10 0.1M
2023-05-31 12,363.60 12,681.80 12,181.80 12,590.90 0.3M
2023-05-30 12,090.90 12,454.50 11,954.50 12,272.70 0.5M
2023-05-29 11,590.90 12,045.50 11,590.90 12,000.00 0.2M
2023-05-26 11,500.00 11,590.90 11,363.60 11,590.90 0.1M
2023-05-25 11,545.50 11,636.40 11,454.50 11,500.00 0.1M
2023-05-24 11,318.20 11,818.20 11,227.30 11,545.50 0.3M
2023-05-23 11,272.70 11,363.60 11,272.70 11,272.70 0.2M
2023-05-22 11,227.30 11,318.20 11,227.30 11,272.70 0.1M
2023-05-19 11,363.60 11,363.60 11,136.40 11,227.30 0.2M
2023-05-18 11,045.50 11,272.70 11,045.50 11,272.70 0.1M
2023-05-17 11,181.80 11,227.30 11,045.50 11,090.90 0.2M
2023-05-16 11,272.70 11,272.70 11,090.90 11,136.40 0.1M
2023-05-15 11,227.30 11,363.60 11,181.80 11,181.80 0.1M
2023-05-12 11,363.60 11,409.10 11,181.80 11,318.20 0.1M
2023-05-11 11,136.40 11,272.70 11,136.40 11,227.30 0.2M
2023-05-10 11,454.50 11,500.00 10,909.10 11,136.40 0.2M
2023-05-09 11,272.70 11,636.40 11,227.30 11,454.50 0.2M
2023-05-08 11,181.80 11,272.70 11,136.40 11,227.30 0.2M
2023-05-05 11,318.20 11,363.60 11,136.40 11,181.80 0.1M
2023-05-04 11,227.30 11,272.70 11,090.90 11,181.80 0.2M
2023-04-28 11,363.60 11,363.60 11,136.40 11,227.30 0.3M
2023-04-27 11,045.50 11,272.70 11,045.50 11,181.80 0.1M
2023-04-26 11,136.40 11,272.70 10,772.70 11,045.50 0.2M
2023-04-25 11,863.60 11,909.10 10,863.60 11,000.00 0.3M
2023-04-24 10,454.50 11,181.80 10,454.50 11,181.80 0.4M
2023-04-21 10,045.50 10,545.50 10,045.50 10,454.50 0.2M
2023-04-20 10,045.50 10,227.30 10,045.50 10,136.40 0.0M
2023-04-19 10,272.70 10,272.70 10,000.00 10,090.90 0.1M
2023-04-18 10,090.90 10,136.40 9,863.60 10,090.90 0.1M
2023-04-17 10,090.90 10,136.40 9,909.10 10,090.90 0.1M
2023-04-14 10,000.00 10,181.80 9,863.60 10,090.90 0.0M
2023-04-13 10,227.30 10,227.30 9,909.10 10,136.40 0.1M
2023-04-12 10,454.50 10,454.50 10,181.80 10,227.30 0.1M
2023-04-11 10,090.90 10,318.20 10,045.50 10,227.30 0.1M
2023-04-10 10,227.30 10,227.30 10,000.00 10,045.50 0.1M
2023-04-07 10,181.80 10,590.90 10,000.00 10,227.30 0.2M
2023-04-06 9,727.30 10,272.70 9,636.40 10,181.80 0.3M
2023-04-05 9,409.10 9,681.80 9,409.10 9,636.40 0.1M
2023-04-04 9,227.30 9,636.40 9,227.30 9,590.90 0.2M
2023-04-03 9,227.30 9,318.20 9,181.80 9,227.30 0.1M
2023-03-31 9,136.40 9,227.30 9,090.90 9,227.30 0.2M
2023-03-30 9,272.70 9,272.70 9,181.80 9,227.30 0.1M
2023-03-29 9,090.90 9,272.70 9,090.90 9,227.30 0.1M
2023-03-28 9,090.90 9,136.40 9,054.50 9,090.90 0.2M
2023-03-27 9,272.70 9,272.70 9,054.50 9,090.90 0.0M
2023-03-24 9,227.30 9,227.30 9,090.90 9,090.90 0.0M
2023-03-23 9,181.80 9,272.70 9,090.90 9,227.30 0.0M
2023-03-22 9,181.80 9,272.70 9,181.80 9,227.30 0.0M
2023-03-21 9,136.40 9,363.60 9,136.40 9,181.80 0.0M
2023-03-20 9,090.90 9,409.10 9,090.90 9,227.30 0.1M
2023-03-17 9,545.50 9,545.50 9,363.60 9,363.60 0.0M
2023-03-16 9,363.60 9,500.00 9,318.20 9,500.00 0.0M
2023-03-15 9,318.20 9,500.00 9,272.70 9,500.00 0.1M
2023-03-14 9,272.70 9,363.60 9,227.30 9,318.20 0.1M
2023-03-13 9,318.20 9,454.50 9,181.80 9,454.50 0.0M
2023-03-10 9,363.60 9,545.50 9,363.60 9,409.10 0.0M
2023-03-09 9,454.50 9,590.90 9,454.50 9,545.50 0.1M
2023-03-08 9,454.50 9,500.00 9,363.60 9,500.00 0.0M
2023-03-07 9,454.50 9,545.50 9,409.10 9,454.50 0.0M
2023-03-06 9,409.10 9,454.50 9,409.10 9,454.50 0.1M
2023-03-03 9,454.50 9,590.90 9,363.60 9,454.50 0.0M
2023-03-02 9,409.10 9,590.90 9,363.60 9,454.50 0.1M
2023-03-01 9,409.10 9,500.00 9,363.60 9,500.00 0.0M
2023-02-28 9,363.60 9,454.50 9,181.80 9,318.20 0.1M
2023-02-27 9,545.50 9,545.50 9,090.90 9,363.60 0.2M
2023-02-24 9,454.50 9,636.40 9,454.50 9,590.90 0.1M
2023-02-23 9,590.90 9,590.90 9,454.50 9,545.50 0.1M
2023-02-22 9,409.10 9,636.40 9,318.20 9,545.50 0.2M
2023-02-21 9,772.70 9,772.70 9,500.00 9,545.50 0.1M
2023-02-20 9,545.50 9,727.30 9,500.00 9,727.30 0.1M
2023-02-17 9,545.50 9,636.40 9,500.00 9,545.50 0.0M
2023-02-16 9,681.80 9,681.80 9,545.50 9,636.40 0.1M
2023-02-15 9,454.50 9,681.80 9,363.60 9,545.50 0.1M
2023-02-14 9,363.60 9,545.50 9,181.80 9,545.50 0.1M
2023-02-13 9,545.50 9,772.70 9,181.80 9,363.60 0.3M
2023-02-10 9,636.40 9,863.60 9,636.40 9,727.30 0.1M
2023-02-09 9,909.10 9,909.10 9,545.50 9,909.10 0.1M
2023-02-08 9,363.60 9,818.20 9,363.60 9,772.70 0.2M
2023-02-07 9,545.50 9,727.30 9,409.10 9,545.50 0.2M
2023-02-06 9,500.00 9,545.50 9,181.80 9,454.50 0.1M
2023-02-03 9,500.00 9,590.90 9,272.70 9,545.50 0.1M
2023-02-02 9,272.70 9,500.00 9,272.70 9,500.00 0.1M
2023-02-01 9,727.30 9,954.50 9,181.80 9,500.00 0.3M
2023-01-31 9,727.30 9,727.30 9,363.60 9,727.30 0.2M
2023-01-30 9,909.10 9,954.50 9,454.50 9,727.30 0.1M
2023-01-27 9,818.20 10,181.80 9,818.20 9,909.10 0.2M
2023-01-19 9,772.70 10,000.00 9,772.70 9,818.20 0.1M
2023-01-18 9,545.50 9,818.20 9,181.80 9,772.70 0.2M
2023-01-17 9,590.90 9,590.90 9,409.10 9,500.00 0.1M
2023-01-16 9,454.50 9,636.40 9,318.20 9,454.50 0.0M
2023-01-13 9,181.80 9,545.50 9,136.40 9,454.50 0.2M
2023-01-12 9,272.70 9,318.20 9,090.90 9,181.80 0.1M
2023-01-11 9,500.00 9,500.00 9,181.80 9,318.20 0.1M
2023-01-10 9,090.90 9,363.60 9,090.90 9,318.20 0.1M
2023-01-09 9,181.80 9,363.60 9,136.40 9,363.60 0.1M
2023-01-06 9,136.40 9,545.50 9,090.90 9,136.40 0.1M
2023-01-05 9,272.70 9,272.70 9,045.50 9,181.80 0.1M
2023-01-04 9,363.60 9,454.50 9,090.90 9,181.80 0.1M
2023-01-03 8,809.10 9,181.80 8,681.80 9,181.80 0.1M