Yen Bai Forest JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-23	83,300.04	83,500.04	83,100.04	83,500.04	44,479.97	33,411
2024-02-22	83,500.04	83,500.04	83,000.04	83,400.04	44,426.70	18,400
2024-02-21	82,200.04	82,900.04	82,200.04	82,600.04	44,000.54	31,215
2024-02-20	83,500.04	83,500.04	81,600.04	82,200.04	43,787.47	53,281
2024-02-19	81,000.04	84,500.04	80,600.04	83,500.04	44,479.97	56,845
2024-02-16	80,000.04	80,700.04	80,000.04	80,400.04	42,828.62	45,306
2024-02-15	78,500.04	80,300.04	78,400.04	80,200.04	42,722.08	86,893
2024-02-07	78,500.04	78,500.04	78,000.04	78,500.04	41,816.50	22,654
2024-02-06	78,300.04	78,500.04	78,000.04	78,500.04	41,816.50	18,015
2024-02-05	78,200.04	78,600.04	77,700.04	78,300.04	41,709.96	31,668
2024-02-02	78,400.04	78,400.04	77,900.04	78,200.04	41,656.69	14,640
2024-02-01	77,800.04	78,000.04	77,800.04	78,000.04	41,550.15	17,202
2024-01-31	78,000.04	78,200.04	77,800.04	77,800.04	41,443.61	46,549
2024-01-30	78,000.04	78,200.04	77,800.04	78,000.04	41,550.15	34,729
2024-01-29	78,400.04	78,400.04	78,000.04	78,200.04	41,656.69	33,061
2024-01-26	78,400.04	78,500.04	78,000.04	78,400.04	41,763.23	28,221
2024-01-25	78,500.04	78,900.04	78,400.04	78,400.04	41,763.23	12,991
2024-01-24	78,200.04	78,500.04	78,100.04	78,400.04	41,763.23	11,892
2024-01-23	78,200.04	78,500.04	78,200.04	78,400.04	41,763.23	20,710
2024-01-22	78,300.04	78,800.04	77,600.04	78,100.04	41,603.42	54,159
2024-01-19	78,800.04	78,800.04	78,200.04	78,300.04	41,709.96	21,975
2024-01-18	78,800.04	79,000.04	78,300.04	78,300.04	41,709.96	35,104
2024-01-17	78,900.04	78,900.04	78,300.04	78,700.04	41,923.04	11,323
2024-01-16	78,200.04	78,900.04	77,800.04	78,900.04	42,029.57	20,068
2024-01-15	78,800.04	78,800.04	78,200.04	78,300.04	41,709.96	20,100
2024-01-12	78,500.04	78,800.04	77,600.04	78,800.04	41,976.30	22,855
2024-01-11	79,000.04	79,200.04	78,000.04	78,500.04	41,816.50	35,715
2024-01-10	78,800.04	79,100.04	78,800.04	79,000.04	42,082.84	24,007
2024-01-09	79,000.04	79,400.04	78,700.04	78,800.04	41,976.30	18,531
2024-01-08	78,900.04	79,100.04	78,900.04	79,000.04	42,082.84	21,756
2024-01-05	78,300.04	78,800.04	78,300.04	78,800.04	41,976.30	33,442
2024-01-04	78,400.04	78,600.04	78,200.04	78,400.04	41,763.23	80,152
2024-01-03	79,200.04	79,200.04	78,300.04	78,400.04	41,763.23	53,754
2024-01-02	78,500.04	79,200.04	78,500.04	79,200.04	42,189.38	37,489
2023-12-29	77,500.04	78,800.04	77,200.04	78,400.04	41,763.23	62,938
2023-12-28	77,000.04	77,600.04	77,000.04	77,100.04	41,070.72	45,634
2023-12-27	77,000.04	77,300.04	76,600.04	77,000.04	41,017.46	28,356
2023-12-26	77,400.04	77,500.04	76,800.04	77,000.04	41,017.46	27,583
2023-12-25	77,100.04	77,500.04	76,900.04	77,400.04	41,230.53	46,698
2023-12-22	76,800.04	77,400.04	76,600.04	77,400.04	41,230.53	30,976
2023-12-21	77,200.04	77,200.04	76,800.04	77,100.04	41,070.72	30,750
2023-12-20	77,500.04	77,500.04	76,100.04	77,400.04	41,230.53	30,183
2023-12-19	76,900.04	76,900.04	75,800.04	76,500.04	40,751.11	7,590
2023-12-18	77,300.04	77,300.04	76,500.04	76,600.04	40,804.38	30,360
2023-12-15	77,300.04	77,300.04	76,900.04	77,300.04	41,177.26	18,132
2023-12-14	77,400.04	77,500.04	76,500.04	77,300.04	41,177.26	38,766
2023-12-13	77,700.04	77,700.04	77,000.04	77,100.04	41,070.72	25,047
2023-12-12	77,900.04	77,900.04	76,800.04	77,600.04	41,337.07	35,784
2023-12-11	80,000.04	80,000.04	77,800.04	77,900.04	41,496.88	42,118
2023-12-08	78,500.04	78,500.04	77,600.04	77,900.04	41,496.88	81,003
2023-12-07	75,000.04	80,000.04	75,000.04	78,000.04	41,550.15	205,404
2023-12-06	74,000.04	74,500.04	73,500.04	74,100.04	39,472.64	38,250
2023-12-05	73,800.04	74,200.04	73,400.04	73,400.04	39,099.76	25,254
2023-12-04	74,000.04	74,000.04	73,500.04	74,000.04	39,419.37	22,369
2023-12-01	74,100.04	74,100.04	73,500.04	74,000.04	39,419.37	22,261
2023-11-30	74,200.04	74,400.04	74,000.04	74,100.04	39,472.64	9,773
2023-11-29	74,000.04	74,600.04	73,500.04	74,200.04	39,525.91	9,468
2023-11-28	74,000.04	74,000.04	73,000.03	73,800.04	39,312.83	8,114
2023-11-27	74,000.04	74,200.04	73,900.04	74,200.04	39,525.91	7,973
2023-11-24	73,500.04	74,200.04	73,300.04	74,200.04	39,525.91	23,655

← NewerPage 12 of 21 · 1,240 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.