Yen Bai Forest JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 48,400.00 | 48,400.00 | 46,000.00 | 47,500.00 | 47,500.00 | 47,960 |
| 2026-07-20 | 49,600.00 | 49,600.00 | 48,800.00 | 49,100.00 | 49,100.00 | 6,700 |
| 2026-07-17 | 47,800.00 | 50,000.00 | 47,300.00 | 49,600.00 | 49,600.00 | 72,223 |
| 2026-07-16 | 47,500.00 | 48,000.00 | 47,200.00 | 47,900.00 | 47,900.00 | 13,773 |
| 2026-07-15 | 47,600.00 | 47,700.00 | 47,000.00 | 47,600.00 | 47,600.00 | 17,508 |
| 2026-07-14 | 47,800.00 | 47,800.00 | 47,000.00 | 47,700.00 | 47,700.00 | 10,339 |
| 2026-07-13 | 48,000.00 | 48,000.00 | 47,000.00 | 47,800.00 | 47,800.00 | 10,315 |
| 2026-07-10 | 46,700.00 | 49,200.00 | 46,700.00 | 48,000.00 | 48,000.00 | 30,356 |
| 2026-07-09 | 47,300.00 | 47,300.00 | 46,500.00 | 46,700.00 | 46,700.00 | 5,115 |
| 2026-07-08 | 47,300.00 | 47,400.00 | 46,200.00 | 47,400.00 | 47,400.00 | 17,096 |
| 2026-07-07 | 47,000.00 | 48,000.00 | 46,600.00 | 47,400.00 | 47,400.00 | 30,129 |
| 2026-07-06 | 48,500.00 | 48,500.00 | 47,700.00 | 48,200.00 | 48,200.00 | 25,434 |
| 2026-07-03 | 48,400.00 | 48,500.00 | 48,000.00 | 48,400.00 | 48,400.00 | 21,043 |
| 2026-07-02 | 48,700.00 | 48,700.00 | 48,000.00 | 48,400.00 | 48,400.00 | 31,185 |
| 2026-07-01 | 48,200.00 | 48,800.00 | 48,200.00 | 48,700.00 | 48,700.00 | 46,056 |
| 2026-06-30 | 48,500.00 | 48,700.00 | 47,900.00 | 48,200.00 | 48,200.00 | 20,748 |
| 2026-06-29 | 47,200.00 | 49,100.00 | 46,800.00 | 48,600.00 | 48,600.00 | 78,826 |
| 2026-06-26 | 47,500.00 | 48,000.00 | 46,700.00 | 47,200.00 | 47,200.00 | 47,483 |
| 2026-06-25 | 47,800.00 | 48,300.00 | 47,500.00 | 47,500.00 | 47,500.00 | 50,512 |
| 2026-06-24 | 47,700.00 | 48,100.00 | 47,600.00 | 47,800.00 | 47,800.00 | 59,115 |
| 2026-06-23 | 46,900.00 | 47,900.00 | 46,500.00 | 47,700.00 | 47,700.00 | 75,950 |
| 2026-06-22 | 46,600.00 | 47,300.00 | 46,000.00 | 47,000.00 | 47,000.00 | 49,806 |
| 2026-06-19 | 46,800.00 | 47,400.00 | 46,200.00 | 46,500.00 | 46,500.00 | 53,189 |
| 2026-06-18 | 46,300.00 | 47,900.00 | 46,200.00 | 46,800.00 | 46,800.00 | 162,656 |
| 2026-06-17 | 45,900.00 | 46,400.00 | 45,900.00 | 46,300.00 | 46,300.00 | 391,421 |
| 2026-06-16 | 45,600.00 | 46,000.00 | 45,600.00 | 46,000.00 | 46,000.00 | 11,303 |
| 2026-06-15 | 46,700.00 | 46,700.00 | 45,400.00 | 46,000.00 | 46,000.00 | 39,778 |
| 2026-06-12 | 46,700.00 | 47,300.00 | 46,200.00 | 46,700.00 | 46,700.00 | 60,397 |
| 2026-06-11 | 45,500.00 | 46,700.00 | 45,500.00 | 46,700.00 | 46,700.00 | 107,929 |
| 2026-06-10 | 44,000.00 | 46,000.00 | 43,200.00 | 45,500.00 | 45,500.00 | 76,357 |
| 2026-06-09 | 43,200.00 | 44,200.00 | 42,700.00 | 43,400.00 | 43,400.00 | 27,764 |
| 2026-06-08 | 43,500.00 | 43,500.00 | 41,700.00 | 43,000.00 | 43,000.00 | 39,807 |
| 2026-06-05 | 43,800.00 | 44,000.00 | 41,500.00 | 43,600.00 | 43,600.00 | 23,100 |
| 2026-06-04 | 43,600.00 | 43,800.00 | 43,400.00 | 43,800.00 | 43,800.00 | 9,208 |
| 2026-06-03 | 43,400.00 | 43,900.00 | 43,100.00 | 43,600.00 | 43,600.00 | 7,961 |
| 2026-06-02 | 43,300.00 | 43,500.00 | 43,000.00 | 43,400.00 | 43,400.00 | 8,564 |
| 2026-06-01 | 43,500.00 | 43,700.00 | 43,000.00 | 43,500.00 | 43,500.00 | 10,853 |
| 2026-05-29 | 44,000.00 | 44,300.00 | 43,200.00 | 43,500.00 | 43,500.00 | 18,036 |
| 2026-05-28 | 43,800.00 | 44,400.00 | 43,700.00 | 44,000.00 | 44,000.00 | 31,664 |
| 2026-05-27 | 45,000.00 | 45,000.00 | 43,600.00 | 43,800.00 | 43,800.00 | 10,791 |
| 2026-05-26 | 44,000.00 | 44,100.00 | 43,200.00 | 43,800.00 | 43,800.00 | 23,318 |
| 2026-05-25 | 44,300.00 | 44,500.00 | 43,600.00 | 43,900.00 | 43,900.00 | 17,008 |
| 2026-05-22 | 44,600.00 | 44,800.00 | 44,000.00 | 44,300.00 | 44,300.00 | 54,182 |
| 2026-05-21 | 44,500.00 | 45,000.00 | 44,300.00 | 44,300.00 | 44,300.00 | 32,178 |
| 2026-05-20 | 43,400.00 | 45,100.00 | 41,000.00 | 44,500.00 | 44,500.00 | 114,820 |
| 2026-05-19 | 44,900.00 | 44,900.00 | 43,500.00 | 43,500.00 | 43,500.00 | 31,408 |
| 2026-05-18 | 42,100.00 | 45,600.00 | 41,000.00 | 45,600.00 | 45,600.00 | 154,420 |
| 2026-05-15 | 42,100.00 | 42,200.00 | 41,600.00 | 42,000.00 | 42,000.00 | 51,607 |
| 2026-05-14 | 43,000.00 | 44,300.00 | 41,600.00 | 42,100.00 | 42,100.00 | 47,181 |
| 2026-05-13 | 44,200.00 | 45,100.00 | 44,200.00 | 44,500.00 | 41,400.00 | 35,898 |
| 2026-05-12 | 44,500.00 | 44,500.00 | 43,700.00 | 44,200.00 | 41,120.90 | 8,304 |
| 2026-05-11 | 44,800.00 | 45,000.00 | 44,200.00 | 44,400.00 | 41,306.97 | 31,572 |
| 2026-05-08 | 44,800.00 | 45,000.00 | 44,300.00 | 44,300.00 | 41,213.93 | 10,032 |
| 2026-05-07 | 45,000.00 | 45,300.00 | 44,500.00 | 45,000.00 | 41,865.17 | 6,133 |
| 2026-05-06 | 44,200.00 | 45,000.00 | 44,100.00 | 45,000.00 | 41,865.17 | 39,217 |
| 2026-05-05 | 46,000.00 | 46,000.00 | 44,200.00 | 44,200.00 | 41,120.90 | 37,853 |
| 2026-05-04 | 45,900.00 | 46,200.00 | 45,400.00 | 46,000.00 | 42,795.51 | 12,306 |
| 2026-04-29 | 46,500.00 | 46,600.00 | 45,800.00 | 45,900.00 | 42,702.47 | 20,686 |
| 2026-04-28 | 46,300.00 | 46,500.00 | 46,100.00 | 46,500.00 | 43,260.67 | 29,800 |
| 2026-04-24 | 45,800.00 | 46,100.00 | 45,500.00 | 46,100.00 | 42,888.54 | 5,306 |
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.