Yen Bai Forest JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	78,600.04	80,300.04	78,500.04	80,200.04	31,419.89	5,628
2022-09-13	80,500.04	80,500.04	80,000.04	80,300.04	31,459.06	8,892
2022-09-12	80,400.04	80,500.04	79,900.04	80,300.04	31,459.06	13,772
2022-09-09	80,000.04	80,400.04	79,500.04	80,300.04	31,459.06	3,333
2022-09-08	81,000.04	81,000.04	79,100.04	80,300.04	31,459.06	15,258
2022-09-07	80,400.04	80,500.04	80,000.04	80,500.04	31,537.42	21,696
2022-09-06	80,800.04	80,800.04	80,000.04	80,400.04	31,498.24	9,216
2022-09-05	81,000.04	81,200.04	79,800.04	80,900.04	31,694.12	15,988
2022-08-31	80,700.04	80,900.04	79,500.04	80,600.04	31,576.59	14,611
2022-08-30	80,300.04	80,900.04	79,300.04	80,400.04	31,498.24	25,536
2022-08-29	80,800.04	80,800.04	79,800.04	80,300.04	31,459.06	26,112
2022-08-26	81,000.04	81,000.04	80,000.04	80,800.04	31,654.95	12,864
2022-08-25	80,000.04	81,500.04	80,000.04	80,400.04	31,498.24	13,645
2022-08-24	78,500.04	80,200.04	78,500.04	80,000.04	31,341.53	11,718
2022-08-23	77,900.04	78,000.04	77,900.04	77,900.04	30,518.82	5,965
2022-08-22	78,000.04	78,600.04	77,800.04	77,900.04	30,518.82	16,207
2022-08-19	79,100.04	79,500.04	78,500.04	78,500.04	30,753.88	9,984
2022-08-18	79,600.04	79,700.04	79,000.04	79,500.04	31,145.65	13,459
2022-08-17	79,700.04	79,900.04	79,000.04	79,600.04	31,184.82	12,192
2022-08-16	79,800.04	80,000.04	79,000.04	79,800.04	31,263.18	4,351
2022-08-15	79,800.04	80,500.04	78,000.04	79,800.04	31,263.18	27,235
2022-08-12	80,000.04	81,300.04	78,000.04	79,800.04	31,263.18	18,816
2022-08-11	82,000.04	82,000.04	80,200.04	81,400.04	31,890.01	6,528
2022-08-10	80,500.04	81,500.04	80,200.04	81,500.04	31,929.19	7,488
2022-08-09	79,600.04	81,900.04	78,000.04	81,400.04	31,890.01	30,720
2022-08-08	81,500.04	81,500.04	80,000.04	81,500.04	31,929.19	12,480
2022-08-05	80,100.04	81,500.04	80,100.04	81,500.04	31,929.19	8,256
2022-08-04	82,500.04	83,000.04	82,300.04	82,500.04	32,320.96	13,248
2022-08-03	77,500.04	83,000.04	77,500.04	82,500.04	32,320.96	23,424
2022-08-02	79,800.04	79,800.04	76,800.04	77,500.04	30,362.11	61,062
2022-08-01	85,000.04	85,000.04	79,000.04	80,000.04	31,341.53	38,976
2022-07-29	86,800.04	86,800.04	84,800.04	85,500.04	33,496.26	25,536
2022-07-28	87,000.04	87,500.04	86,100.04	86,800.04	34,005.56	9,990
2022-07-27	87,400.04	87,400.04	86,500.04	87,000.04	34,083.92	5,568
2022-07-26	88,500.04	88,500.04	86,500.04	87,400.04	34,240.62	7,104
2022-07-25	86,100.04	88,000.04	85,100.04	88,000.04	34,475.69	13,632
2022-07-22	90,000.04	90,000.04	88,000.04	89,400.04	35,024.16	15,168
2022-07-21	92,000.04	92,000.04	88,500.04	90,300.04	35,376.75	8,064
2022-07-20	88,000.04	90,500.04	88,000.04	89,700.04	35,141.69	15,744
2022-07-19	88,000.04	90,800.04	88,000.04	90,000.04	35,259.22	89,172
2022-07-18	85,000.04	88,000.04	84,700.04	87,500.04	34,279.80	36,288
2022-07-15	84,000.04	84,800.04	83,600.04	84,300.04	33,026.14	28,224
2022-07-14	85,000.04	85,000.04	82,500.04	84,200.04	32,986.96	31,882
2022-07-13	82,700.04	85,500.04	82,700.04	84,100.04	32,947.79	75,648
2022-07-12	78,500.04	84,400.04	78,500.04	82,700.04	32,399.31	35,904
2022-07-11	75,500.04	77,000.04	75,500.04	76,900.04	30,127.05	21,696
2022-07-08	72,800.03	75,500.04	72,800.03	75,500.04	29,578.57	36,288
2022-07-07	72,000.03	72,800.03	72,000.03	72,800.03	28,520.79	11,136
2022-07-06	71,000.03	72,000.03	71,000.03	72,000.03	28,207.38	8,448
2022-07-05	71,500.03	71,500.03	70,000.03	71,500.03	28,011.49	19,968
2022-07-04	72,000.03	72,000.03	71,100.03	71,500.03	28,011.49	2,688
2022-07-01	71,100.03	71,500.03	70,500.03	71,500.03	28,011.49	26,304
2022-06-30	73,800.04	74,000.04	72,000.03	72,000.03	28,207.38	6,547
2022-06-29	72,000.03	73,400.04	72,000.03	73,300.04	28,716.68	17,472
2022-06-28	69,000.03	71,000.03	69,000.03	71,000.03	27,815.61	9,216
2022-06-27	69,000.03	69,000.03	68,500.03	69,000.03	27,032.07	9,216
2022-06-24	69,000.03	69,000.03	67,600.03	69,000.03	27,032.07	3,840
2022-06-23	69,300.03	69,300.03	68,200.03	69,000.03	27,032.07	7,296
2022-06-22	68,000.03	69,500.03	68,000.03	69,500.03	27,227.96	11,931
2022-06-21	70,900.03	70,900.03	70,000.03	70,000.03	27,423.84	1,536

← NewerPage 18 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.