Yen Bai Forest JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-23 | 60,800.00 | 61,200.00 | 60,200.00 | 60,300.00 | 52,030.58 | 56,915 |
| 2024-05-22 | 62,500.00 | 62,500.00 | 60,500.00 | 60,800.00 | 52,462.01 | 198,688 |
| 2024-05-21 | 62,900.00 | 62,900.00 | 62,500.00 | 62,500.00 | 53,928.88 | 54,739 |
| 2024-05-20 | 62,100.00 | 62,900.00 | 62,100.00 | 62,700.00 | 54,101.45 | 24,674 |
| 2024-05-17 | 62,200.00 | 62,300.00 | 61,900.00 | 62,100.00 | 53,583.74 | 24,821 |
| 2024-05-16 | 62,100.00 | 62,500.00 | 62,000.00 | 62,200.00 | 53,670.02 | 20,271 |
| 2024-05-15 | 62,300.00 | 62,400.00 | 61,700.00 | 62,100.00 | 53,583.74 | 60,425 |
| 2024-05-14 | 62,400.00 | 62,500.00 | 62,200.00 | 62,500.00 | 53,928.88 | 39,220 |
| 2024-05-13 | 62,300.00 | 62,500.00 | 62,100.00 | 62,400.00 | 53,842.59 | 15,448 |
| 2024-05-10 | 62,300.00 | 62,600.00 | 62,200.00 | 62,300.00 | 53,756.31 | 17,950 |
| 2024-05-09 | 62,200.00 | 62,500.00 | 62,100.00 | 62,300.00 | 53,756.31 | 44,243 |
| 2024-05-08 | 62,500.00 | 62,500.00 | 62,000.00 | 62,300.00 | 53,756.31 | 23,550 |
| 2024-05-07 | 62,500.00 | 62,900.00 | 62,000.00 | 62,500.00 | 53,928.88 | 58,280 |
| 2024-05-06 | 62,300.00 | 62,500.00 | 62,000.00 | 62,500.00 | 53,928.88 | 32,933 |
| 2024-05-03 | 62,000.00 | 62,500.00 | 62,000.00 | 62,400.00 | 53,842.59 | 20,412 |
| 2024-05-02 | 62,500.00 | 62,500.00 | 62,000.00 | 62,000.00 | 53,497.45 | 30,300 |
| 2024-04-26 | 62,500.00 | 62,900.00 | 62,000.00 | 62,500.00 | 53,928.88 | 15,779 |
| 2024-04-25 | 63,000.00 | 63,100.00 | 62,000.00 | 62,900.00 | 54,274.02 | 50,969 |
| 2024-04-24 | 63,000.00 | 63,100.00 | 62,500.00 | 63,000.00 | 54,360.31 | 18,776 |
| 2024-04-23 | 63,900.00 | 63,900.00 | 62,100.00 | 62,500.00 | 53,928.88 | 22,560 |
| 2024-04-22 | 62,800.00 | 63,700.00 | 61,000.00 | 63,400.00 | 54,705.46 | 57,835 |
| 2024-04-19 | 64,500.00 | 64,500.00 | 62,000.00 | 63,000.00 | 54,360.31 | 61,842 |
| 2024-04-17 | 64,000.00 | 64,800.00 | 64,000.00 | 64,500.00 | 55,654.60 | 41,199 |
| 2024-04-16 | 63,000.00 | 64,000.00 | 63,000.00 | 64,000.00 | 55,223.17 | 42,817 |
| 2024-04-15 | 65,000.00 | 66,000.00 | 63,000.00 | 63,000.00 | 54,360.31 | 37,591 |
| 2024-04-12 | 64,500.00 | 65,000.00 | 64,400.00 | 64,900.00 | 55,999.75 | 13,842 |
| 2024-04-11 | 65,800.00 | 65,800.00 | 64,300.00 | 64,500.00 | 55,654.60 | 17,419 |
| 2024-04-10 | 66,400.00 | 68,900.00 | 65,800.00 | 65,800.00 | 56,776.33 | 66,415 |
| 2024-04-09 | 60,400.00 | 66,400.00 | 60,000.00 | 66,400.00 | 57,294.04 | 109,306 |
| 2024-04-08 | 61,400.00 | 61,400.00 | 60,500.00 | 60,500.00 | 52,203.16 | 29,414 |
| 2024-04-05 | 62,100.00 | 62,100.00 | 61,200.00 | 61,400.00 | 52,979.73 | 16,744 |
| 2024-04-04 | 63,000.00 | 63,000.00 | 61,000.00 | 62,100.00 | 53,583.74 | 56,984 |
| 2024-04-03 | 63,400.00 | 63,400.00 | 63,000.00 | 63,000.00 | 54,360.31 | 47,653 |
| 2024-04-02 | 64,100.00 | 64,200.00 | 63,100.00 | 63,400.00 | 54,705.46 | 49,498 |
| 2024-04-01 | 64,700.00 | 64,700.00 | 64,100.00 | 64,100.00 | 55,309.46 | 29,571 |
| 2024-03-29 | 64,700.00 | 64,700.00 | 64,300.00 | 64,700.00 | 55,827.18 | 25,606 |
| 2024-03-28 | 65,000.00 | 65,000.00 | 64,400.00 | 64,700.00 | 55,827.18 | 76,359 |
| 2024-03-27 | 65,000.00 | 65,000.00 | 64,600.00 | 65,000.00 | 56,086.04 | 31,451 |
| 2024-03-26 | 64,900.00 | 65,000.00 | 64,700.00 | 65,000.00 | 56,086.04 | 15,674 |
| 2024-03-25 | 64,800.00 | 65,400.00 | 64,700.00 | 64,900.00 | 55,999.75 | 33,811 |
| 2024-03-22 | 65,200.00 | 65,500.00 | 64,500.00 | 64,800.00 | 55,913.46 | 59,081 |
| 2024-03-21 | 65,000.00 | 65,600.00 | 64,700.00 | 64,800.00 | 55,913.46 | 71,161 |
| 2024-03-20 | 67,600.00 | 67,600.00 | 63,800.00 | 64,700.00 | 55,827.18 | 106,378 |
| 2024-03-19 | 69,300.00 | 69,300.00 | 67,600.00 | 67,600.00 | 58,329.48 | 70,798 |
| 2024-03-18 | 67,400.00 | 70,700.00 | 64,300.00 | 68,800.00 | 59,364.91 | 258,596 |
| 2024-03-15 | 102,000.05 | 102,000.05 | 99,700.05 | 101,400.05 | 54,015.19 | 156,862 |
| 2024-03-14 | 102,000.05 | 102,500.05 | 100,000.05 | 101,800.05 | 54,228.27 | 156,417 |
| 2024-03-13 | 101,700.05 | 101,700.05 | 98,500.05 | 99,700.05 | 53,109.61 | 131,542 |
| 2024-03-12 | 107,300.05 | 109,000.05 | 100,500.05 | 101,700.05 | 54,175.00 | 152,046 |
| 2024-03-11 | 98,400.05 | 107,500.05 | 98,400.05 | 106,900.05 | 56,945.01 | 168,981 |
| 2024-03-08 | 96,000.05 | 99,000.05 | 96,000.05 | 98,400.05 | 52,417.11 | 171,174 |
| 2024-03-07 | 96,000.05 | 96,000.05 | 94,500.05 | 95,200.05 | 50,712.49 | 36,666 |
| 2024-03-06 | 93,000.04 | 97,000.05 | 92,500.04 | 94,300.05 | 50,233.07 | 108,831 |
| 2024-03-05 | 92,500.04 | 93,400.04 | 91,100.04 | 92,800.04 | 49,434.02 | 43,569 |
| 2024-03-04 | 89,000.04 | 93,700.04 | 89,000.04 | 92,400.04 | 49,220.95 | 64,557 |
| 2024-03-01 | 87,600.04 | 88,200.04 | 87,600.04 | 88,200.04 | 46,983.63 | 28,585 |
| 2024-02-29 | 87,500.04 | 88,700.04 | 87,000.04 | 87,600.04 | 46,664.01 | 35,656 |
| 2024-02-28 | 85,300.04 | 87,000.04 | 85,300.04 | 87,000.04 | 46,344.40 | 31,260 |
| 2024-02-27 | 84,700.04 | 85,400.04 | 84,700.04 | 85,200.04 | 45,385.55 | 15,133 |
| 2024-02-26 | 83,500.04 | 84,400.04 | 83,300.04 | 84,400.04 | 44,959.39 | 17,604 |
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.