Yen Bai Forest JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-07	66,600.03	67,000.03	66,000.03	66,000.03	25,856.76	6,687
2022-12-06	67,800.03	67,800.03	65,500.03	66,000.03	25,856.76	27,648
2022-12-05	69,100.03	69,100.03	67,800.03	67,800.03	26,561.95	44,559
2022-12-02	67,700.03	68,800.03	67,100.03	68,400.03	26,797.01	14,054
2022-12-01	69,300.03	69,300.03	68,000.03	68,200.03	26,718.66	19,411
2022-11-30	65,000.03	69,900.03	62,100.03	68,200.03	26,718.66	6,528
2022-11-29	69,700.03	69,700.03	68,000.03	69,000.03	27,032.07	24,000
2022-11-28	66,200.03	69,000.03	66,200.03	68,500.03	26,836.19	22,867
2022-11-25	66,100.03	66,200.03	65,000.03	66,200.03	25,935.12	49,728
2022-11-24	65,200.03	67,000.03	65,200.03	66,200.03	25,935.12	18,977
2022-11-23	68,700.03	69,000.03	68,000.03	68,800.03	26,953.72	13,632
2022-11-22	70,000.03	70,200.03	70,000.03	70,000.03	27,423.84	12,307
2022-11-21	70,500.03	71,000.03	70,200.03	71,000.03	27,815.61	27,187
2022-11-18	73,000.03	74,100.04	68,500.03	74,100.04	29,030.09	26,308
2022-11-17	75,000.04	78,000.04	74,000.04	74,100.04	29,030.09	17,910
2022-11-16	65,000.03	74,800.04	64,700.03	73,100.03	28,638.33	16,704
2022-11-15	78,400.04	78,400.04	68,500.03	71,600.03	28,050.67	43,486
2022-11-14	79,500.04	79,500.04	76,100.04	76,100.04	29,813.63	3,368
2022-11-11	79,900.04	80,100.04	78,800.04	80,000.04	31,341.53	17,760
2022-11-10	80,500.04	80,500.04	79,000.04	79,900.04	31,302.36	10,944
2022-11-09	80,400.04	81,300.04	80,300.04	81,300.04	31,850.83	5,376
2022-11-08	81,000.04	81,000.04	80,000.04	80,900.04	31,694.12	11,810
2022-11-07	81,300.04	82,400.04	80,500.04	82,000.04	32,125.07	19,797
2022-11-04	82,000.04	83,200.04	81,500.04	83,000.04	32,516.84	18,048
2022-11-03	81,600.04	82,100.04	81,500.04	82,100.04	32,164.25	6,586
2022-11-02	82,200.04	82,200.04	81,500.04	82,200.04	32,203.42	1,728
2022-11-01	82,000.04	82,500.04	82,000.04	82,500.04	32,320.96	10,598
2022-10-31	82,000.04	82,500.04	82,000.04	82,500.04	32,320.96	2,688
2022-10-28	82,500.04	83,000.04	82,000.04	82,900.04	32,477.66	11,182
2022-10-27	81,500.04	82,400.04	81,300.04	82,300.04	32,242.60	9,792
2022-10-26	83,000.04	83,000.04	81,000.04	82,000.04	32,125.07	35,962
2022-10-25	84,500.04	85,000.04	83,000.04	84,000.04	32,908.61	22,838
2022-10-24	88,000.04	88,100.04	83,000.04	84,900.04	33,261.20	41,965
2022-10-21	85,000.04	88,100.04	84,500.04	86,400.04	33,848.85	40,134
2022-10-20	82,300.04	85,000.04	82,300.04	84,500.04	33,104.49	79,770
2022-10-19	82,000.04	83,000.04	81,400.04	82,400.04	32,281.78	9,590
2022-10-18	82,500.04	82,500.04	80,300.04	81,800.04	32,046.72	6,083
2022-10-17	82,000.04	82,000.04	82,000.04	82,000.04	32,125.07	1,538
2022-10-14	81,200.04	82,000.04	79,000.04	82,000.04	32,125.07	9,408
2022-10-13	81,000.04	82,000.04	81,000.04	82,000.04	32,125.07	6,626
2022-10-12	82,800.04	82,900.04	80,500.04	82,000.04	32,125.07	11,149
2022-10-11	80,600.04	82,900.04	79,000.04	82,900.04	32,477.66	27,110
2022-10-10	79,700.04	82,800.04	78,500.04	82,800.04	32,438.49	18,818
2022-10-07	83,000.04	83,000.04	77,800.04	82,900.04	32,477.66	13,509
2022-10-06	83,300.04	83,900.04	82,500.04	83,200.04	32,595.19	9,028
2022-10-05	83,300.04	83,300.04	81,500.04	82,900.04	32,477.66	6,720
2022-10-04	83,400.04	83,400.04	82,000.04	82,800.04	32,438.49	4,762
2022-10-03	83,500.04	83,500.04	82,000.04	82,000.04	32,125.07	4,608
2022-09-30	83,300.04	83,500.04	80,100.04	83,500.04	32,712.72	17,664
2022-09-29	84,000.04	84,000.04	83,000.04	83,300.04	32,634.37	6,549
2022-09-28	83,000.04	83,900.04	82,300.04	82,500.04	32,320.96	11,286
2022-09-27	84,000.04	84,100.04	82,300.04	84,100.04	32,947.79	13,626
2022-09-26	83,100.04	83,500.04	81,900.04	83,200.04	32,595.19	10,575
2022-09-23	84,000.04	84,000.04	83,000.04	83,200.04	32,595.19	5,952
2022-09-22	82,000.04	84,500.04	81,500.04	84,000.04	32,908.61	14,976
2022-09-21	83,900.04	83,900.04	82,000.04	83,500.04	32,712.72	2,536
2022-09-20	84,000.04	84,000.04	81,000.04	84,000.04	32,908.61	10,790
2022-09-19	84,700.04	84,700.04	82,000.04	84,700.04	33,182.85	15,588
2022-09-16	80,200.04	85,000.04	80,100.04	84,700.04	33,182.85	44,024
2022-09-15	80,200.04	80,300.04	80,000.04	80,200.04	31,419.89	21,813

← NewerPage 17 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.