Yen Bai Forest JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-16 | 49,500.00 | 50,500.00 | 49,300.00 | 49,900.00 | 43,056.82 | 39,326 |
| 2024-08-15 | 49,900.00 | 49,900.00 | 48,900.00 | 49,800.00 | 42,970.53 | 4,090 |
| 2024-08-14 | 49,800.00 | 50,000.00 | 49,800.00 | 49,900.00 | 43,056.82 | 3,212 |
| 2024-08-13 | 49,700.00 | 50,200.00 | 49,700.00 | 49,800.00 | 42,970.53 | 9,178 |
| 2024-08-12 | 49,800.00 | 50,500.00 | 49,700.00 | 49,700.00 | 42,884.25 | 22,264 |
| 2024-08-09 | 50,300.00 | 51,000.00 | 49,500.00 | 49,800.00 | 42,970.53 | 16,679 |
| 2024-08-08 | 48,600.00 | 51,000.00 | 48,500.00 | 51,000.00 | 44,005.97 | 20,288 |
| 2024-08-07 | 47,600.00 | 48,000.00 | 47,000.00 | 48,000.00 | 41,417.38 | 21,281 |
| 2024-08-06 | 48,000.00 | 48,000.00 | 47,000.00 | 47,600.00 | 41,072.24 | 37,291 |
| 2024-08-05 | 49,000.00 | 49,500.00 | 48,000.00 | 48,000.00 | 41,417.38 | 31,883 |
| 2024-08-02 | 49,500.00 | 49,900.00 | 49,100.00 | 49,500.00 | 42,711.67 | 18,826 |
| 2024-08-01 | 50,400.00 | 50,400.00 | 49,300.00 | 50,000.00 | 43,143.10 | 29,014 |
| 2024-07-31 | 50,500.00 | 50,500.00 | 50,000.00 | 50,400.00 | 43,488.25 | 38,332 |
| 2024-07-30 | 51,000.00 | 51,100.00 | 50,200.00 | 50,500.00 | 43,574.54 | 13,800 |
| 2024-07-29 | 50,000.00 | 51,000.00 | 50,000.00 | 51,000.00 | 44,005.97 | 37,630 |
| 2024-07-26 | 50,600.00 | 50,600.00 | 49,000.00 | 50,000.00 | 43,143.10 | 66,663 |
| 2024-07-25 | 51,000.00 | 51,000.00 | 50,200.00 | 50,600.00 | 43,660.82 | 38,581 |
| 2024-07-24 | 50,700.00 | 51,300.00 | 50,100.00 | 51,300.00 | 44,264.82 | 36,240 |
| 2024-07-23 | 51,500.00 | 51,500.00 | 50,500.00 | 50,700.00 | 43,747.11 | 56,859 |
| 2024-07-22 | 52,000.00 | 52,000.00 | 50,900.00 | 51,100.00 | 44,092.25 | 76,365 |
| 2024-07-19 | 52,300.00 | 52,600.00 | 52,200.00 | 52,300.00 | 45,127.69 | 13,100 |
| 2024-07-18 | 52,600.00 | 52,600.00 | 52,000.00 | 52,300.00 | 45,127.69 | 23,800 |
| 2024-07-17 | 53,700.00 | 53,700.00 | 52,000.00 | 52,800.00 | 45,559.12 | 40,032 |
| 2024-07-16 | 53,600.00 | 53,800.00 | 53,500.00 | 53,700.00 | 46,335.69 | 28,363 |
| 2024-07-15 | 53,900.00 | 53,900.00 | 53,300.00 | 53,600.00 | 46,249.41 | 22,463 |
| 2024-07-12 | 54,400.00 | 54,500.00 | 53,900.00 | 53,900.00 | 46,508.27 | 37,678 |
| 2024-07-11 | 54,500.00 | 55,000.00 | 54,100.00 | 54,500.00 | 47,025.98 | 33,709 |
| 2024-07-10 | 54,000.00 | 55,000.00 | 53,500.00 | 54,500.00 | 47,025.98 | 53,781 |
| 2024-07-09 | 52,200.00 | 53,500.00 | 52,100.00 | 53,500.00 | 46,163.12 | 59,782 |
| 2024-07-08 | 51,700.00 | 52,100.00 | 51,700.00 | 52,000.00 | 44,868.83 | 33,962 |
| 2024-07-05 | 52,000.00 | 52,000.00 | 51,600.00 | 51,700.00 | 44,609.97 | 29,101 |
| 2024-07-04 | 52,300.00 | 52,300.00 | 51,800.00 | 52,100.00 | 44,955.11 | 42,104 |
| 2024-07-03 | 53,000.00 | 53,000.00 | 52,000.00 | 52,100.00 | 44,955.11 | 23,975 |
| 2024-07-02 | 51,500.00 | 52,800.00 | 51,500.00 | 52,000.00 | 44,868.83 | 39,751 |
| 2024-07-01 | 52,100.00 | 52,100.00 | 51,300.00 | 51,500.00 | 44,437.40 | 66,618 |
| 2024-06-28 | 52,800.00 | 52,900.00 | 51,900.00 | 52,100.00 | 44,955.11 | 47,048 |
| 2024-06-27 | 51,800.00 | 52,800.00 | 51,400.00 | 52,800.00 | 45,559.12 | 91,173 |
| 2024-06-26 | 52,800.00 | 52,800.00 | 51,800.00 | 51,800.00 | 44,696.26 | 45,842 |
| 2024-06-25 | 53,400.00 | 53,400.00 | 51,300.00 | 52,600.00 | 45,386.55 | 61,331 |
| 2024-06-24 | 55,100.00 | 55,100.00 | 53,200.00 | 53,400.00 | 46,076.84 | 84,357 |
| 2024-06-21 | 55,100.00 | 55,200.00 | 54,900.00 | 55,100.00 | 47,543.70 | 41,586 |
| 2024-06-20 | 55,600.00 | 55,600.00 | 55,000.00 | 55,500.00 | 47,888.85 | 52,954 |
| 2024-06-19 | 55,600.00 | 56,000.00 | 55,200.00 | 55,600.00 | 47,975.13 | 26,316 |
| 2024-06-18 | 56,000.00 | 56,000.00 | 55,200.00 | 55,600.00 | 47,975.13 | 25,640 |
| 2024-06-17 | 55,600.00 | 56,000.00 | 55,000.00 | 55,400.00 | 47,802.56 | 25,474 |
| 2024-06-14 | 55,800.00 | 56,100.00 | 55,500.00 | 55,700.00 | 48,061.42 | 37,091 |
| 2024-06-13 | 55,200.00 | 56,200.00 | 55,200.00 | 55,800.00 | 48,147.70 | 34,074 |
| 2024-06-12 | 56,000.00 | 56,000.00 | 54,300.00 | 55,200.00 | 47,629.99 | 79,326 |
| 2024-06-11 | 57,000.00 | 57,100.00 | 56,000.00 | 56,200.00 | 48,492.85 | 52,106 |
| 2024-06-10 | 57,700.00 | 57,800.00 | 56,800.00 | 56,900.00 | 49,096.85 | 29,424 |
| 2024-06-07 | 57,700.00 | 57,800.00 | 57,300.00 | 57,700.00 | 49,787.14 | 21,240 |
| 2024-06-06 | 57,600.00 | 57,800.00 | 57,400.00 | 57,700.00 | 49,787.14 | 15,434 |
| 2024-06-05 | 57,900.00 | 57,900.00 | 57,200.00 | 57,600.00 | 49,700.86 | 50,457 |
| 2024-06-04 | 58,000.00 | 58,300.00 | 57,800.00 | 57,900.00 | 49,959.71 | 28,483 |
| 2024-06-03 | 57,000.00 | 58,300.00 | 57,000.00 | 58,000.00 | 50,046.00 | 34,815 |
| 2024-05-31 | 56,700.00 | 58,500.00 | 56,700.00 | 57,000.00 | 49,183.14 | 57,661 |
| 2024-05-30 | 57,900.00 | 57,900.00 | 55,900.00 | 56,700.00 | 48,924.28 | 70,234 |
| 2024-05-29 | 58,500.00 | 58,500.00 | 57,800.00 | 57,900.00 | 49,959.71 | 58,630 |
| 2024-05-28 | 59,300.00 | 59,300.00 | 58,200.00 | 58,500.00 | 50,477.43 | 80,633 |
| 2024-05-27 | 60,100.00 | 60,100.00 | 59,000.00 | 59,300.00 | 51,167.72 | 66,602 |
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.