Yen Bai Forest JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	69,000.03	71,000.03	67,000.03	71,000.03	27,815.61	17,683
2022-06-17	70,000.03	71,600.03	70,000.03	71,500.03	28,011.49	11,347
2022-06-16	73,200.04	73,200.04	72,000.03	72,800.03	28,520.79	10,579
2022-06-15	74,000.04	74,000.04	69,800.03	73,200.04	28,677.50	10,944
2022-06-14	80,000.04	80,000.04	73,700.04	74,000.04	28,990.92	15,001
2022-06-13	116,500.11	117,000.11	112,200.11	115,500.11	28,207.39	56,448
2022-06-10	116,500.11	117,000.11	116,500.11	116,500.11	28,451.61	24,192
2022-06-09	114,000.11	116,500.11	114,000.11	116,000.11	28,329.50	25,949
2022-06-08	110,000.11	114,000.11	110,000.11	113,000.11	27,596.84	44,389
2022-06-07	109,500.10	109,900.10	106,000.10	109,900.10	26,839.76	13,536
2022-06-06	109,900.10	111,500.11	109,500.10	109,500.10	26,742.07	27,648
2022-06-03	106,000.10	106,500.10	106,000.10	106,500.10	26,009.41	8,352
2022-06-02	102,600.10	106,000.10	100,500.10	105,600.10	25,789.62	16,992
2022-06-01	100,400.10	102,600.10	100,400.10	102,600.10	25,056.96	18,432
2022-05-31	101,100.10	101,100.10	100,600.10	100,600.10	24,568.52	11,232
2022-05-30	100,500.10	101,900.10	97,600.09	101,900.10	24,886.00	6,624
2022-05-27	97,000.09	101,000.10	96,000.09	101,000.10	24,666.21	25,056
2022-05-26	101,000.10	101,000.10	99,000.09	100,700.10	24,592.94	18,144
2022-05-25	101,500.10	101,500.10	99,000.09	101,000.10	24,666.21	13,853
2022-05-24	101,900.10	101,900.10	99,900.10	101,500.10	24,788.32	4,320
2022-05-23	101,100.10	101,900.10	100,000.10	100,000.10	24,421.99	16,992
2022-05-20	101,000.10	101,000.10	101,000.10	101,000.10	24,666.21	2,935
2022-05-19	100,800.10	104,000.10	99,100.09	101,000.10	24,666.21	13,836
2022-05-18	99,800.10	100,900.10	99,800.10	100,800.10	24,617.36	9,216
2022-05-17	95,000.09	99,800.10	95,000.09	99,800.10	24,373.14	7,488
2022-05-16	96,000.09	100,100.10	96,000.09	96,500.09	23,567.22	16,704
2022-05-13	95,000.09	101,000.10	92,600.09	93,100.09	22,736.87	22,242
2022-05-12	101,000.10	105,000.10	101,000.10	102,800.10	25,105.80	19,624
2022-05-11	105,000.10	105,800.10	105,000.10	105,800.10	25,838.46	3,744
2022-05-10	105,000.10	106,000.10	104,000.10	106,000.10	25,887.30	13,824
2022-05-09	106,000.10	107,500.10	105,000.10	107,400.10	26,229.21	18,432
2022-05-06	111,000.11	111,000.11	106,000.10	110,400.11	26,961.87	43,779
2022-05-05	110,900.11	111,000.11	110,100.11	110,900.11	27,083.98	23,616
2022-05-04	109,900.10	110,500.11	109,900.10	110,500.11	26,986.29	24,483
2022-04-29	110,500.11	110,500.11	109,000.10	109,900.10	26,839.76	14,988
2022-04-28	107,800.10	112,500.11	107,800.10	108,000.10	26,375.74	14,976
2022-04-27	108,000.10	109,000.10	107,000.10	108,000.10	26,375.74	11,520
2022-04-26	103,000.10	109,900.10	103,000.10	109,900.10	26,839.76	15,022
2022-04-25	109,000.10	120,000.11	105,000.10	110,000.11	26,864.18	23,040
2022-04-22	107,000.10	113,000.11	105,000.10	112,900.11	27,572.42	12,096
2022-04-21	107,100.10	108,000.10	104,500.10	108,000.10	26,375.74	72,000
2022-04-20	113,300.11	117,000.11	108,100.10	110,000.11	26,864.18	34,848
2022-04-19	115,000.11	117,000.11	106,800.10	113,400.11	27,694.53	38,880
2022-04-18	119,000.11	119,000.11	115,500.11	117,500.11	28,695.83	14,630
2022-04-15	110,000.11	119,900.11	110,000.11	119,000.11	29,062.16	84,151
2022-04-14	104,000.10	109,000.10	104,000.10	109,000.10	26,619.96	89,568
2022-04-13	100,000.10	107,000.10	100,000.10	103,500.10	25,276.76	31,824
2022-04-12	99,600.10	100,500.10	98,900.09	99,800.10	24,373.14	26,496
2022-04-08	99,900.10	99,900.10	98,000.09	99,000.09	24,177.77	8,352
2022-04-07	98,000.09	99,900.10	97,500.09	99,900.10	24,397.56	18,173
2022-04-06	96,000.09	100,000.10	96,000.09	98,000.09	23,933.55	21,635
2022-04-05	95,500.09	96,000.09	95,500.09	96,000.09	23,445.11	2,592
2022-04-04	95,000.09	95,900.09	95,000.09	95,800.09	23,396.26	10,944
2022-04-01	92,300.09	94,900.09	92,300.09	94,900.09	23,176.46	17,280
2022-03-30	94,000.09	94,000.09	94,000.09	94,000.09	22,956.67	2,304
2022-03-28	94,000.09	94,000.09	94,000.09	94,000.09	22,956.67	6,336
2022-03-25	94,700.09	95,600.09	94,700.09	94,900.09	23,176.46	4,637
2022-03-24	94,000.09	94,700.09	94,000.09	94,700.09	23,127.62	10,953
2022-03-23	91,200.09	94,000.09	91,200.09	94,000.09	22,956.67	4,905
2022-03-22	91,700.09	93,100.09	91,700.09	93,000.09	22,712.45	71,136

← NewerPage 19 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.