Yen Bai Forest JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	65,100.03	66,200.03	65,000.03	65,300.03	34,784.93	28,915
2023-06-06	65,500.03	66,000.03	65,200.03	65,300.03	34,784.93	31,222
2023-06-05	67,000.03	67,600.03	65,800.03	66,000.03	35,157.82	18,829
2023-06-02	67,600.03	67,600.03	66,500.03	66,500.03	35,424.17	36,450
2023-06-01	68,500.03	68,500.03	67,300.03	67,600.03	36,010.13	8,250
2023-05-31	68,500.03	68,500.03	67,900.03	68,200.03	36,329.75	11,100
2023-05-30	67,000.03	67,900.03	67,000.03	67,900.03	36,169.94	13,308
2023-05-29	66,600.03	66,800.03	66,200.03	66,800.03	35,583.97	24,465
2023-05-26	65,600.03	65,900.03	65,200.03	65,600.03	34,944.74	10,200
2023-05-25	65,900.03	66,000.03	65,000.03	65,600.03	34,944.74	23,223
2023-05-24	66,500.03	66,500.03	65,400.03	65,900.03	35,104.55	10,950
2023-05-23	65,800.03	66,000.03	65,000.03	65,900.03	35,104.55	15,300
2023-05-22	66,600.03	66,600.03	64,000.03	65,600.03	34,944.74	26,865
2023-05-19	67,000.03	67,000.03	64,600.03	64,600.03	34,412.05	59,700
2023-05-18	68,200.03	68,500.03	66,000.03	66,700.03	35,530.70	40,678
2023-05-17	69,000.03	69,000.03	67,400.03	68,500.03	36,489.55	18,930
2023-05-16	68,900.03	69,000.03	67,900.03	68,500.03	36,489.55	9,135
2023-05-15	69,200.03	69,500.03	68,500.03	68,500.03	36,489.55	29,556
2023-05-12	70,000.03	70,500.03	69,000.03	69,200.03	36,862.44	28,138
2023-05-11	71,200.03	71,500.03	68,600.03	69,000.03	36,755.90	25,488
2023-05-10	71,000.03	71,700.03	71,000.03	71,200.03	37,927.83	40,357
2023-05-09	69,000.03	71,500.03	68,600.03	70,300.03	37,448.40	91,323
2023-05-08	94,000.04	94,000.04	90,800.04	91,700.04	35,925.23	44,360
2023-05-05	91,800.04	92,500.04	91,200.04	91,700.04	35,925.23	53,633
2023-05-04	91,500.04	91,600.04	90,000.04	91,400.04	35,807.70	58,904
2023-04-28	87,100.04	95,500.05	87,100.04	91,500.04	35,846.88	77,729
2023-04-27	87,000.04	88,000.04	87,000.04	87,500.04	34,279.80	54,347
2023-04-26	86,000.04	87,200.04	85,000.04	86,000.04	33,692.15	40,232
2023-04-25	88,000.04	88,400.04	86,500.04	86,600.04	33,927.21	34,568
2023-04-24	86,300.04	90,000.04	86,100.04	88,000.04	34,475.69	61,601
2023-04-21	85,000.04	86,900.04	84,500.04	85,800.04	33,613.79	18,060
2023-04-20	81,700.04	88,000.04	81,500.04	84,500.04	33,104.49	146,690
2023-04-19	80,400.04	80,400.04	80,400.04	80,400.04	31,498.24	3,072
2023-04-18	79,500.04	81,000.04	79,500.04	80,400.04	31,498.24	48,269
2023-04-17	79,800.04	79,800.04	79,300.04	79,300.04	31,067.29	3,848
2023-04-14	80,800.04	80,900.04	80,000.04	80,800.04	31,654.95	4,608
2023-04-13	80,700.04	80,700.04	80,000.04	80,000.04	31,341.53	4,224
2023-04-12	81,000.04	82,000.04	80,600.04	80,800.04	31,654.95	2,496
2023-04-11	79,000.04	82,000.04	78,500.04	81,700.04	32,007.54	12,870
2023-04-10	79,900.04	79,900.04	79,000.04	79,300.04	31,067.29	23,424
2023-04-07	81,000.04	81,000.04	79,600.04	79,600.04	31,184.82	24,192
2023-04-06	81,000.04	81,500.04	80,400.04	80,600.04	31,576.59	6,564
2023-04-05	81,000.04	83,000.04	81,000.04	81,000.04	31,733.30	27,842
2023-04-04	81,000.04	82,800.04	80,500.04	81,000.04	31,733.30	34,186
2023-04-03	82,600.04	83,000.04	82,000.04	82,500.04	32,320.96	29,407
2023-03-31	84,000.04	84,000.04	82,000.04	82,600.04	32,360.13	29,192
2023-03-30	82,900.04	84,000.04	82,900.04	83,900.04	32,869.43	21,120
2023-03-29	81,200.04	82,500.04	81,000.04	82,500.04	32,320.96	9,792
2023-03-28	80,900.04	81,500.04	80,800.04	81,200.04	31,811.66	8,256
2023-03-27	80,200.04	80,500.04	80,000.04	80,500.04	31,537.42	9,602
2023-03-24	79,800.04	80,000.04	79,600.04	80,000.04	31,341.53	6,528
2023-03-23	81,000.04	81,200.04	79,000.04	80,000.04	31,341.53	14,400
2023-03-22	80,000.04	81,400.04	79,300.04	80,500.04	31,537.42	13,440
2023-03-21	78,900.04	80,400.04	78,900.04	80,000.04	31,341.53	3,072
2023-03-20	80,400.04	81,200.04	79,000.04	79,000.04	30,949.76	8,506
2023-03-17	79,700.04	81,300.04	77,000.04	80,500.04	31,537.42	5,760
2023-03-16	81,100.04	81,300.04	78,000.04	81,300.04	31,850.83	12,480
2023-03-15	82,000.04	82,900.04	81,000.04	82,000.04	32,125.07	7,872
2023-03-14	79,000.04	80,000.04	79,000.04	79,800.04	31,263.18	31,680
2023-03-13	78,900.04	79,500.04	78,500.04	79,100.04	30,988.94	12,288

← NewerPage 15 of 21 · 1,244 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.