Yen Bai Forest JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-30	73,200.04	74,200.04	72,500.03	74,000.04	39,419.37	81,045
2023-08-29	72,400.03	73,500.04	72,400.03	73,200.04	38,993.22	61,987
2023-08-28	73,400.04	73,400.04	71,600.03	72,400.03	38,567.06	18,600
2023-08-25	71,500.03	73,400.04	71,500.03	73,100.03	38,939.95	46,405
2023-08-24	70,000.03	71,200.03	70,000.03	71,200.03	37,927.83	113,193
2023-08-23	69,300.03	69,400.03	69,000.03	69,400.03	36,968.98	59,664
2023-08-22	69,300.03	69,400.03	68,800.03	69,300.03	36,915.71	28,353
2023-08-21	69,400.03	69,700.03	68,800.03	69,300.03	36,915.71	45,268
2023-08-18	69,800.03	70,000.03	69,100.03	69,100.03	36,809.17	39,124
2023-08-17	70,200.03	70,700.03	70,000.03	70,000.03	37,288.60	41,689
2023-08-16	70,500.03	70,900.03	70,000.03	70,200.03	37,395.13	85,716
2023-08-15	70,000.03	71,000.03	69,800.03	70,500.03	37,554.94	58,263
2023-08-14	70,200.03	71,000.03	69,500.03	69,900.03	37,235.33	61,956
2023-08-11	71,500.03	71,500.03	70,100.03	70,300.03	37,448.40	59,986
2023-08-10	71,900.03	72,000.03	71,200.03	71,500.03	38,087.64	33,699
2023-08-09	72,000.03	72,200.03	71,700.03	71,900.03	38,300.71	25,815
2023-08-08	74,000.04	74,000.04	71,700.03	72,100.03	38,407.25	162,384
2023-08-07	73,900.04	74,000.04	73,500.04	74,000.04	39,419.37	33,184
2023-08-04	74,500.04	74,500.04	73,700.04	73,900.04	39,366.10	13,563
2023-08-03	73,600.04	74,700.04	73,600.04	74,100.04	39,472.64	33,928
2023-08-02	73,500.04	74,000.04	73,400.04	73,500.04	39,153.03	31,035
2023-08-01	74,500.04	74,900.04	73,000.03	73,500.04	39,153.03	35,569
2023-07-31	74,000.04	74,400.04	73,000.03	74,000.04	39,419.37	34,654
2023-07-28	74,500.04	74,900.04	73,900.04	73,900.04	39,366.10	23,646
2023-07-27	76,000.04	76,000.04	73,600.04	74,500.04	39,685.72	89,604
2023-07-26	76,200.04	76,200.04	74,000.04	75,400.04	40,165.14	50,718
2023-07-25	72,900.03	76,400.04	72,500.03	75,000.04	39,952.07	118,765
2023-07-24	75,000.04	75,000.04	72,600.03	73,100.03	38,939.95	92,097
2023-07-21	77,500.04	79,100.04	74,000.04	74,900.04	39,898.80	88,875
2023-07-20	70,000.03	76,800.04	70,000.03	76,800.04	40,910.92	477,471
2023-07-19	69,800.03	70,000.03	69,100.03	69,900.03	37,235.33	44,860
2023-07-18	70,000.03	70,000.03	69,000.03	69,800.03	37,182.06	13,395
2023-07-17	70,000.03	70,100.03	69,200.03	69,900.03	37,235.33	16,905
2023-07-14	69,900.03	70,000.03	69,000.03	69,700.03	37,128.79	40,947
2023-07-13	69,500.03	69,800.03	69,200.03	69,600.03	37,075.52	14,790
2023-07-12	69,500.03	70,000.03	68,500.03	69,400.03	36,968.98	35,166
2023-07-11	69,700.03	69,700.03	68,500.03	69,400.03	36,968.98	19,590
2023-07-10	69,000.03	69,500.03	68,500.03	69,500.03	37,022.25	18,057
2023-07-07	68,900.03	68,900.03	68,000.03	68,200.03	36,329.75	42,607
2023-07-06	69,600.03	69,600.03	68,800.03	69,000.03	36,755.90	14,700
2023-07-05	69,500.03	69,700.03	69,500.03	69,600.03	37,075.52	8,100
2023-07-04	70,000.03	70,000.03	69,100.03	69,500.03	37,022.25	21,472
2023-07-03	70,000.03	70,000.03	69,000.03	69,500.03	37,022.25	5,657
2023-06-30	71,000.03	71,000.03	68,800.03	70,000.03	37,288.60	5,730
2023-06-29	70,500.03	70,500.03	68,800.03	70,000.03	37,288.60	9,150
2023-06-28	70,000.03	70,800.03	69,500.03	70,300.03	37,448.40	65,313
2023-06-27	69,500.03	69,500.03	69,100.03	69,400.03	36,968.98	14,110
2023-06-26	68,200.03	73,700.04	68,200.03	69,200.03	36,862.44	30,300
2023-06-23	67,800.03	68,200.03	67,800.03	68,000.03	36,223.21	13,354
2023-06-22	67,500.03	67,900.03	67,300.03	67,800.03	36,116.67	21,318
2023-06-21	67,800.03	67,800.03	67,100.03	67,500.03	35,956.86	12,000
2023-06-20	67,400.03	67,800.03	67,000.03	67,400.03	35,903.59	20,736
2023-06-19	66,400.03	67,200.03	66,400.03	67,000.03	35,690.51	19,350
2023-06-16	66,800.03	66,800.03	66,400.03	66,400.03	35,370.90	23,029
2023-06-15	65,100.03	67,400.03	65,100.03	66,600.03	35,477.44	11,292
2023-06-14	67,100.03	67,100.03	66,700.03	67,000.03	35,690.51	10,410
2023-06-13	67,500.03	67,500.03	66,700.03	67,100.03	35,743.78	23,158
2023-06-12	67,000.03	67,200.03	66,500.03	66,700.03	35,530.70	38,440
2023-06-09	65,700.03	66,500.03	65,200.03	66,500.03	35,424.17	19,050
2023-06-08	65,100.03	65,500.03	64,800.03	65,200.03	34,731.66	18,322

← NewerPage 14 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.