Yen Bai Forest JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-21	91,000.09	92,000.09	91,000.09	92,000.09	22,468.23	4,608
2022-03-18	91,800.09	92,300.09	91,800.09	92,200.09	22,517.07	20,736
2022-03-17	90,800.09	91,200.09	90,800.09	91,200.09	22,272.85	5,198
2022-03-16	90,400.09	90,800.09	90,000.09	90,800.09	22,175.16	4,968
2022-03-15	90,500.09	90,500.09	89,200.09	90,400.09	22,077.48	2,880
2022-03-14	90,200.09	90,500.09	89,000.09	90,400.09	22,077.48	12,701
2022-03-11	89,000.09	90,200.09	88,500.08	90,000.09	21,979.79	13,910
2022-03-10	90,400.09	90,400.09	89,000.09	90,100.09	22,004.21	7,862
2022-03-09	89,500.09	90,400.09	88,500.08	90,400.09	22,077.48	7,517
2022-03-08	90,000.09	90,000.09	89,100.09	90,000.09	21,979.79	25,920
2022-03-07	87,800.08	90,000.09	87,800.08	90,000.09	21,979.79	893
2022-03-04	88,500.08	90,100.09	87,600.08	90,100.09	22,004.21	14,400
2022-03-03	90,300.09	90,300.09	90,300.09	90,300.09	22,053.05	1,846
2022-03-02	90,600.09	90,600.09	88,000.08	90,500.09	22,101.90	20,160
2022-03-01	92,000.09	93,000.09	90,500.09	90,500.09	22,101.90	5,066
2022-02-28	88,000.08	91,000.09	88,000.08	90,800.09	22,175.16	84,096
2022-02-25	87,000.08	88,000.08	87,000.08	87,900.08	21,466.93	10,132
2022-02-24	87,900.08	87,900.08	87,100.08	87,900.08	21,466.93	6,912
2022-02-23	88,000.08	88,200.08	88,000.08	88,200.08	21,540.19	13,824
2022-02-22	87,500.08	88,300.08	87,500.08	88,300.08	21,564.61	3,744
2022-02-21	87,500.08	88,400.08	87,200.08	88,300.08	21,564.61	6,647
2022-02-18	88,200.08	88,200.08	87,000.08	88,200.08	21,540.19	24,768
2022-02-17	88,100.08	88,100.08	88,000.08	88,000.08	21,491.35	2,016
2022-02-16	88,300.08	88,300.08	87,000.08	88,300.08	21,564.61	2,886
2022-02-15	88,500.08	88,500.08	88,500.08	88,500.08	21,613.46	864
2022-02-11	88,800.08	88,800.08	88,600.08	88,600.08	21,637.88	4,608
2022-02-10	88,000.08	88,500.08	88,000.08	88,500.08	21,613.46	5,760
2022-02-09	86,500.08	88,000.08	86,500.08	87,900.08	21,466.93	8,127
2022-02-08	88,000.08	88,000.08	86,500.08	87,500.08	21,369.24	26,208
2022-02-07	84,100.08	87,000.08	84,000.08	87,000.08	21,247.13	46,391
2022-01-27	86,700.08	86,800.08	85,500.08	86,800.08	21,198.28	9,792
2022-01-26	86,000.08	87,000.08	85,200.08	87,000.08	21,247.13	6,048
2022-01-25	85,000.08	86,000.08	84,500.08	85,900.08	20,978.49	15,581
2022-01-24	86,000.08	86,000.08	84,000.08	85,500.08	20,880.80	13,536
2022-01-21	86,000.08	86,000.08	86,000.08	86,000.08	21,002.91	864
2022-01-20	84,600.08	87,000.08	84,600.08	86,000.08	21,002.91	25,747
2022-01-19	85,000.08	87,000.08	83,000.08	87,000.08	21,247.13	30,240
2022-01-18	87,000.08	87,000.08	85,000.08	86,000.08	21,002.91	6,336
2022-01-17	87,000.08	87,000.08	86,500.08	87,000.08	21,247.13	10,944
2022-01-14	86,000.08	88,800.08	86,000.08	87,000.08	21,247.13	20,448
2022-01-13	85,100.08	86,000.08	85,100.08	85,900.08	20,978.49	8,640
2022-01-11	86,000.08	86,500.08	85,000.08	86,000.08	21,002.91	12,672
2022-01-10	86,000.08	86,400.08	86,000.08	86,400.08	21,100.60	6,624
2022-01-07	86,500.08	86,600.08	85,000.08	86,600.08	21,149.44	12,672
2022-01-06	86,700.08	86,800.08	86,700.08	86,700.08	21,173.86	2,592
2022-01-05	87,000.08	87,000.08	86,000.08	86,800.08	21,198.28	9,804
2022-01-04	86,000.08	87,000.08	86,000.08	87,000.08	21,247.13	7,200
2021-12-31	87,000.08	87,000.08	86,000.08	87,000.08	21,247.13	3,744
2021-12-30	87,000.08	87,000.08	87,000.08	87,000.08	21,247.13	2,016
2021-12-29	87,000.08	87,000.08	87,000.08	87,000.08	21,247.13	288
2021-12-28	86,600.08	87,000.08	86,500.08	87,000.08	21,247.13	12,200
2021-12-27	86,700.08	86,700.08	86,700.08	86,700.08	21,173.86	1,440
2021-12-24	88,000.08	88,000.08	86,500.08	86,600.08	21,149.44	1,152
2021-12-23	86,100.08	86,200.08	86,000.08	86,000.08	21,002.91	28,544
2021-12-22	86,100.08	88,600.08	86,000.08	88,600.08	21,637.88	5,472
2021-12-21	89,000.09	89,000.09	87,500.08	88,800.08	21,686.72	5,472
2021-12-20	89,000.09	89,000.09	85,500.08	89,000.09	21,735.57	7,059
2021-12-17	89,000.09	89,000.09	87,300.08	89,000.09	21,735.57	10,120
2021-12-16	87,100.08	88,700.08	87,100.08	88,700.08	21,662.30	22,651
2021-12-15	88,600.08	89,000.09	88,000.08	88,700.08	21,662.30	28,371

← NewerPage 20 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.