Yen Bai Forest JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	77,000.04	78,700.04	76,500.04	78,700.04	30,832.23	18,048
2023-03-09	75,900.04	76,000.04	75,000.04	76,000.04	29,774.46	11,935
2023-03-08	75,500.04	75,500.04	74,700.04	75,400.04	29,539.39	3,648
2023-03-07	76,000.04	76,000.04	75,400.04	75,400.04	29,539.39	3,469
2023-03-06	74,500.04	75,800.04	74,000.04	75,200.04	29,461.04	8,661
2023-03-03	74,300.04	74,900.04	74,300.04	74,500.04	29,186.80	4,992
2023-03-02	75,000.04	75,000.04	74,400.04	74,500.04	29,186.80	4,658
2023-03-01	74,500.04	75,000.04	74,300.04	74,900.04	29,343.51	12,789
2023-02-28	75,800.04	75,800.04	74,100.04	75,000.04	29,382.69	3,648
2023-02-24	74,500.04	75,000.04	74,200.04	75,000.04	29,382.69	5,952
2023-02-23	76,000.04	76,000.04	73,500.04	74,000.04	28,990.92	25,947
2023-02-22	76,100.04	76,100.04	75,000.04	75,500.04	29,578.57	13,185
2023-02-21	79,900.04	79,900.04	75,000.04	75,800.04	29,696.10	8,448
2023-02-20	76,000.04	76,000.04	75,500.04	75,800.04	29,696.10	21,124
2023-02-17	76,500.04	76,500.04	75,500.04	76,000.04	29,774.46	3,648
2023-02-16	79,900.04	79,900.04	74,100.04	76,300.04	29,891.99	15,940
2023-02-15	72,600.03	73,500.04	72,600.03	73,500.04	28,795.03	16,255
2023-02-14	72,700.03	72,900.03	72,600.03	72,600.03	28,442.44	6,144
2023-02-13	72,200.03	72,700.03	71,800.03	72,600.03	28,442.44	13,440
2023-02-10	72,800.03	72,800.03	72,700.03	72,700.03	28,481.62	4,608
2023-02-09	72,900.03	72,900.03	72,000.03	72,500.03	28,403.26	2,882
2023-02-08	72,900.03	73,000.03	71,700.03	72,500.03	28,403.26	9,408
2023-02-07	72,600.03	72,900.03	71,800.03	72,900.03	28,559.97	17,664
2023-02-06	71,400.03	72,000.03	71,400.03	72,000.03	28,207.38	17,664
2023-02-03	71,000.03	71,400.03	70,400.03	71,400.03	27,972.32	12,676
2023-02-02	71,000.03	71,000.03	70,100.03	71,000.03	27,815.61	6,912
2023-02-01	72,100.03	72,100.03	71,000.03	71,000.03	27,815.61	54,344
2023-01-31	72,100.03	72,100.03	71,700.03	72,000.03	28,207.38	19,968
2023-01-30	71,400.03	72,500.03	71,400.03	72,000.03	28,207.38	24,979
2023-01-27	74,500.04	74,500.04	71,400.03	71,400.03	27,972.32	11,155
2023-01-19	71,000.03	71,000.03	70,600.03	71,000.03	27,815.61	27,264
2023-01-18	70,100.03	71,500.03	70,100.03	71,000.03	27,815.61	15,362
2023-01-17	72,000.03	72,000.03	70,000.03	71,300.03	27,933.14	15,168
2023-01-16	72,200.03	72,200.03	71,700.03	72,000.03	28,207.38	21,871
2023-01-13	72,000.03	72,900.03	72,000.03	72,200.03	28,285.73	35,712
2023-01-12	72,000.03	72,000.03	71,100.03	72,000.03	28,207.38	2,304
2023-01-11	70,400.03	72,000.03	70,400.03	72,000.03	28,207.38	14,314
2023-01-10	72,900.03	72,900.03	72,800.03	72,800.03	28,520.79	3,078
2023-01-09	72,900.03	74,000.04	72,100.03	72,800.03	28,520.79	3,456
2023-01-06	71,500.03	72,000.03	71,300.03	72,000.03	28,207.38	9,216
2023-01-05	72,500.03	73,400.04	71,300.03	72,500.03	28,403.26	9,091
2023-01-04	72,500.03	72,700.03	72,500.03	72,700.03	28,481.62	1,730
2023-01-03	73,500.04	73,800.04	72,500.03	73,200.04	28,677.50	2,496
2022-12-30	74,000.04	74,300.04	70,600.03	72,500.03	28,403.26	10,368
2022-12-29	74,800.04	74,800.04	72,800.03	72,800.03	28,520.79	6,144
2022-12-28	74,800.04	74,800.04	73,000.03	74,500.04	29,186.80	703
2022-12-27	74,800.04	74,900.04	72,000.03	74,000.04	28,990.92	5,700
2022-12-26	73,000.03	74,000.04	72,000.03	73,900.04	28,951.74	9,485
2022-12-23	72,800.03	72,900.03	72,100.03	72,700.03	28,481.62	7,680
2022-12-22	72,000.03	73,000.03	70,700.03	72,900.03	28,559.97	5,464
2022-12-21	69,700.03	71,800.03	69,700.03	71,800.03	28,129.03	9,216
2022-12-20	74,700.04	74,700.04	70,000.03	71,000.03	27,815.61	10,560
2022-12-19	75,500.04	75,500.04	74,700.04	74,700.04	29,265.16	17,088
2022-12-16	76,500.04	76,500.04	75,000.04	75,600.04	29,617.75	6,720
2022-12-15	71,300.03	76,500.04	71,300.03	75,300.04	29,500.22	46,716
2022-12-14	69,500.03	71,300.03	69,000.03	71,300.03	27,933.14	11,942
2022-12-13	67,700.03	68,600.03	67,700.03	68,600.03	26,875.36	4,800
2022-12-12	67,000.03	68,900.03	67,000.03	68,800.03	26,953.72	4,992
2022-12-09	68,500.03	68,500.03	66,100.03	67,500.03	26,444.42	6,912
2022-12-08	65,100.03	68,500.03	65,100.03	67,000.03	26,248.53	18,048

← NewerPage 16 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.