Yen Bai Forest JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 40,000.00 | 40,300.00 | 39,700.00 | 40,200.00 | 40,200.00 | 7,406 |
| 2026-10-15 | 40,400.00 | 40,400.00 | 40,000.00 | 40,000.00 | 40,000.00 | 1,024 |
| 2026-10-14 | 40,000.00 | 40,500.00 | 39,700.00 | 40,000.00 | 40,000.00 | 24,028 |
| 2026-10-13 | 40,000.00 | 40,500.00 | 39,700.00 | 40,500.00 | 40,500.00 | 3,413 |
| 2026-10-12 | 40,000.00 | 40,700.00 | 39,700.00 | 40,700.00 | 40,700.00 | 8,612 |
| 2026-10-09 | 40,500.00 | 40,500.00 | 39,700.00 | 40,400.00 | 40,400.00 | 2,900 |
| 2026-10-08 | 40,100.00 | 40,700.00 | 39,700.00 | 40,500.00 | 40,500.00 | 14,922 |
| 2026-10-07 | 41,000.00 | 41,000.00 | 40,200.00 | 40,600.00 | 40,600.00 | 2,736 |
| 2026-10-06 | 41,100.00 | 41,100.00 | 40,100.00 | 40,900.00 | 40,900.00 | 5,437 |
| 2026-10-05 | 40,800.00 | 41,100.00 | 40,400.00 | 41,100.00 | 41,100.00 | 10,659 |
| 2026-10-02 | 41,500.00 | 41,600.00 | 41,100.00 | 41,100.00 | 41,100.00 | 5,301 |
| 2026-10-01 | 40,800.00 | 41,700.00 | 40,500.00 | 41,500.00 | 41,500.00 | 5,821 |
| 2026-09-30 | 40,500.00 | 42,000.00 | 40,300.00 | 41,400.00 | 41,400.00 | 16,833 |
| 2026-09-29 | 40,100.00 | 42,500.00 | 39,700.00 | 42,400.00 | 42,400.00 | 17,203 |
| 2026-09-28 | 40,100.00 | 40,400.00 | 39,700.00 | 40,200.00 | 40,200.00 | 13,414 |
| 2026-09-25 | 40,500.00 | 40,700.00 | 40,000.00 | 40,400.00 | 40,400.00 | 32,755 |
| 2026-09-24 | 40,000.00 | 40,400.00 | 39,700.00 | 40,400.00 | 40,400.00 | 22,106 |
| 2026-09-23 | 40,500.00 | 40,600.00 | 39,700.00 | 40,400.00 | 40,400.00 | 14,594 |
| 2026-09-22 | 40,500.00 | 40,500.00 | 40,000.00 | 40,400.00 | 40,400.00 | 9,958 |
| 2026-09-21 | 40,500.00 | 41,000.00 | 40,100.00 | 40,500.00 | 40,500.00 | 10,260 |
| 2026-09-18 | 40,500.00 | 40,900.00 | 40,000.00 | 40,500.00 | 40,500.00 | 13,556 |
| 2026-09-17 | 40,700.00 | 40,700.00 | 40,000.00 | 40,500.00 | 40,500.00 | 21,362 |
| 2026-09-16 | 41,000.00 | 41,300.00 | 40,500.00 | 41,200.00 | 41,200.00 | 4,119 |
| 2026-09-15 | 41,400.00 | 41,500.00 | 40,300.00 | 40,500.00 | 40,500.00 | 23,573 |
| 2026-09-14 | 41,900.00 | 41,900.00 | 40,700.00 | 41,400.00 | 41,400.00 | 13,310 |
| 2026-09-11 | 42,500.00 | 42,500.00 | 41,300.00 | 41,900.00 | 41,900.00 | 8,911 |
| 2026-09-10 | 42,700.00 | 42,700.00 | 41,100.00 | 42,400.00 | 42,400.00 | 7,405 |
| 2026-09-09 | 42,400.00 | 42,500.00 | 42,100.00 | 42,400.00 | 42,400.00 | 45,900 |
| 2026-09-08 | 42,700.00 | 42,700.00 | 42,000.00 | 42,400.00 | 42,400.00 | 8,560 |
| 2026-09-07 | 42,500.00 | 42,800.00 | 42,000.00 | 42,400.00 | 42,400.00 | 18,576 |
| 2026-09-04 | 42,500.00 | 43,000.00 | 42,500.00 | 42,700.00 | 42,700.00 | 2,205 |
| 2026-09-03 | 43,200.00 | 43,200.00 | 42,500.00 | 42,500.00 | 42,500.00 | 14,896 |
| 2026-08-28 | 43,200.00 | 43,800.00 | 42,900.00 | 43,200.00 | 43,200.00 | 11,951 |
| 2026-08-27 | 43,000.00 | 44,500.00 | 42,500.00 | 44,300.00 | 44,300.00 | 32,062 |
| 2026-08-26 | 43,000.00 | 43,400.00 | 42,800.00 | 43,200.00 | 43,200.00 | 20,001 |
| 2026-08-25 | 43,600.00 | 43,600.00 | 42,800.00 | 43,200.00 | 43,200.00 | 6,717 |
| 2026-08-24 | 44,000.00 | 44,000.00 | 42,800.00 | 43,400.00 | 43,400.00 | 41,387 |
| 2026-08-21 | 43,700.00 | 44,000.00 | 43,500.00 | 44,000.00 | 44,000.00 | 13,403 |
| 2026-08-20 | 43,700.00 | 43,700.00 | 43,500.00 | 43,700.00 | 43,700.00 | 1,604 |
| 2026-08-19 | 43,700.00 | 43,700.00 | 43,300.00 | 43,700.00 | 43,700.00 | 3,800 |
| 2026-08-18 | 43,500.00 | 43,700.00 | 43,100.00 | 43,700.00 | 43,700.00 | 16,044 |
| 2026-08-17 | 43,400.00 | 43,400.00 | 43,000.00 | 43,300.00 | 43,300.00 | 2,730 |
| 2026-08-14 | 43,200.00 | 43,500.00 | 43,000.00 | 43,400.00 | 43,400.00 | 2,654 |
| 2026-08-13 | 44,000.00 | 44,100.00 | 43,200.00 | 43,500.00 | 43,500.00 | 13,337 |
| 2026-08-12 | 43,900.00 | 43,900.00 | 43,000.00 | 43,700.00 | 43,700.00 | 18,773 |
| 2026-08-11 | 44,000.00 | 44,300.00 | 43,300.00 | 43,900.00 | 43,900.00 | 24,725 |
| 2026-08-10 | 43,100.00 | 44,100.00 | 43,000.00 | 43,900.00 | 43,900.00 | 23,095 |
| 2026-08-07 | 43,600.00 | 43,600.00 | 42,900.00 | 43,300.00 | 43,300.00 | 9,104 |
| 2026-08-06 | 43,100.00 | 43,900.00 | 42,500.00 | 43,200.00 | 43,200.00 | 16,201 |
| 2026-08-05 | 43,500.00 | 43,500.00 | 42,500.00 | 43,100.00 | 43,100.00 | 9,181 |
| 2026-08-04 | 43,600.00 | 43,600.00 | 42,700.00 | 43,500.00 | 43,500.00 | 17,357 |
| 2026-08-03 | 43,400.00 | 44,500.00 | 43,400.00 | 43,700.00 | 43,700.00 | 8,156 |
| 2026-07-31 | 43,300.00 | 43,500.00 | 42,700.00 | 43,500.00 | 43,500.00 | 6,320 |
| 2026-07-30 | 43,800.00 | 44,100.00 | 42,500.00 | 43,800.00 | 43,800.00 | 20,450 |
| 2026-07-29 | 44,500.00 | 44,900.00 | 43,000.00 | 43,900.00 | 43,900.00 | 23,602 |
| 2026-07-28 | 43,400.00 | 44,700.00 | 43,400.00 | 43,800.00 | 43,800.00 | 8,622 |
| 2026-07-27 | 44,900.00 | 44,900.00 | 43,300.00 | 43,400.00 | 43,400.00 | 21,697 |
| 2026-07-24 | 45,000.00 | 45,000.00 | 43,700.00 | 44,900.00 | 44,900.00 | 13,140 |
| 2026-07-23 | 46,400.00 | 46,400.00 | 43,500.00 | 45,300.00 | 45,300.00 | 24,906 |
| 2026-07-22 | 46,900.00 | 47,000.00 | 43,300.00 | 46,300.00 | 46,300.00 | 52,784 |
Page 1 of 21 · 1,242 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 3,100.0000 VND |
| 2025-03-28 | 3,300.0000 VND |
| 2024-03-18 | 7,500.0000 VND |
| 2023-05-09 | 5,376.0026 VND |
| 2022-06-14 | 7,500.0036 VND |
| 2021-03-29 | 4,000.0038 VND |
| 2020-05-25 | 3,500.0034 VND |
| 2019-08-29 | 4,400.0042 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.