Yen Bai Forest JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	74,100.04	74,300.04	73,500.04	74,300.04	39,579.18	28,593
2023-11-22	74,300.04	74,300.04	73,800.04	74,100.04	39,472.64	10,666
2023-11-21	74,400.04	74,500.04	73,900.04	74,000.04	39,419.37	6,507
2023-11-20	74,100.04	74,100.04	73,000.03	73,900.04	39,366.10	13,395
2023-11-17	75,000.04	75,000.04	74,200.04	74,400.04	39,632.45	39,903
2023-11-16	75,300.04	75,400.04	74,800.04	75,300.04	40,111.88	17,892
2023-11-15	75,600.04	75,800.04	75,300.04	75,300.04	40,111.88	16,956
2023-11-14	75,200.04	75,500.04	75,100.04	75,500.04	40,218.41	19,501
2023-11-13	75,000.04	76,200.04	75,000.04	75,200.04	40,058.61	48,054
2023-11-10	75,000.04	75,500.04	74,500.04	75,000.04	39,952.07	29,814
2023-11-09	76,600.04	76,600.04	74,200.04	74,400.04	39,632.45	59,763
2023-11-08	75,700.04	75,800.04	74,800.04	75,000.04	39,952.07	16,852
2023-11-07	76,200.04	76,500.04	73,600.04	75,000.04	39,952.07	16,836
2023-11-06	74,000.04	76,500.04	73,900.04	76,200.04	40,591.30	73,821
2023-11-03	72,000.03	73,800.04	72,000.03	72,400.03	38,567.06	81,054
2023-11-02	70,000.03	72,500.03	70,000.03	72,000.03	38,353.98	42,966
2023-11-01	69,800.03	70,000.03	68,900.03	70,000.03	37,288.60	55,585
2023-10-31	70,000.03	70,000.03	68,600.03	68,900.03	36,702.63	29,707
2023-10-30	71,500.03	71,500.03	69,900.03	70,000.03	37,288.60	36,907
2023-10-27	70,000.03	72,400.03	69,900.03	71,700.03	38,194.18	45,649
2023-10-26	72,500.03	72,500.03	66,500.03	69,900.03	37,235.33	122,962
2023-10-25	72,000.03	72,000.03	71,000.03	72,000.03	38,353.98	57,250
2023-10-24	73,700.04	73,700.04	70,900.03	72,000.03	38,353.98	69,100
2023-10-23	74,900.04	75,000.04	71,000.03	73,700.04	39,259.56	100,834
2023-10-20	83,000.04	83,000.04	73,800.04	74,900.04	39,898.80	388,917
2023-10-19	82,000.04	82,000.04	80,700.04	82,000.04	43,680.93	21,790
2023-10-18	83,000.04	83,500.04	81,500.04	82,000.04	43,680.93	45,334
2023-10-17	84,500.04	84,900.04	84,000.04	84,000.04	44,746.31	44,883
2023-10-16	82,000.04	84,900.04	82,000.04	84,300.04	44,906.12	70,948
2023-10-13	81,800.04	82,400.04	81,700.04	82,000.04	43,680.93	65,556
2023-10-12	80,500.04	81,600.04	80,500.04	81,500.04	43,414.58	56,188
2023-10-11	80,500.04	80,500.04	80,100.04	80,500.04	42,881.88	22,678
2023-10-10	79,400.04	81,000.04	79,400.04	80,500.04	42,881.88	33,192
2023-10-09	78,900.04	79,200.04	78,400.04	79,100.04	42,136.11	15,517
2023-10-06	78,500.04	78,900.04	78,300.04	78,500.04	41,816.50	23,709
2023-10-05	78,800.04	78,800.04	78,000.04	78,500.04	41,816.50	24,150
2023-10-04	78,800.04	79,300.04	78,500.04	78,700.04	41,923.04	29,419
2023-10-03	79,400.04	79,700.04	78,700.04	78,800.04	41,976.30	68,565
2023-10-02	78,600.04	79,500.04	78,600.04	79,300.04	42,242.65	18,259
2023-09-29	78,500.04	79,200.04	78,500.04	78,600.04	41,869.77	33,204
2023-09-28	78,200.04	78,400.04	77,300.04	78,400.04	41,763.23	35,751
2023-09-27	76,100.04	77,300.04	76,100.04	77,300.04	41,177.26	40,651
2023-09-26	77,000.04	77,400.04	76,200.04	77,300.04	41,177.26	29,161
2023-09-25	79,000.04	79,300.04	77,000.04	77,500.04	41,283.80	52,579
2023-09-22	79,000.04	79,400.04	77,500.04	79,000.04	42,082.84	44,482
2023-09-21	78,200.04	80,000.04	78,200.04	79,000.04	42,082.84	70,678
2023-09-20	78,500.04	78,500.04	78,000.04	78,000.04	41,550.15	23,898
2023-09-19	77,500.04	78,200.04	77,300.04	78,000.04	41,550.15	51,559
2023-09-18	76,700.04	77,200.04	76,500.04	77,200.04	41,123.99	17,886
2023-09-15	76,600.04	76,700.04	76,000.04	76,700.04	40,857.65	26,539
2023-09-14	77,000.04	77,000.04	76,000.04	76,000.04	40,484.76	60,241
2023-09-13	76,100.04	77,100.04	76,000.04	76,900.04	40,964.19	72,307
2023-09-12	77,900.04	78,200.04	76,000.04	76,900.04	40,964.19	68,433
2023-09-11	77,100.04	81,200.04	76,800.04	77,900.04	41,496.88	225,273
2023-09-08	76,700.04	77,100.04	75,400.04	77,100.04	41,070.72	81,456
2023-09-07	75,500.04	76,700.04	75,500.04	76,700.04	40,857.65	90,184
2023-09-06	74,000.04	75,500.04	73,800.04	75,500.04	40,218.41	35,821
2023-09-05	74,400.04	75,300.04	73,600.04	74,000.04	39,419.37	71,935
2023-08-31	74,000.04	74,400.04	73,000.03	74,400.04	39,632.45	42,159
2023-08-30	73,200.04	74,200.04	72,500.03	74,000.04	39,419.37	81,045

← NewerPage 13 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.