See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI98.23▼ 3.50%
← CAP.VN stock page

Yen Bai Forest JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2021-12-1588,600.0889,000.0988,000.0888,700.0821,662.3028,371
2021-12-1488,000.0888,400.0887,700.0888,400.0821,589.0440,401
2021-12-1387,000.0887,800.0887,000.0887,700.0821,418.0815,091
2021-12-1086,100.0888,000.0886,000.0887,600.0821,393.6616,819
2021-12-0988,700.0888,700.0887,000.0887,100.0821,271.5523,098
2021-12-0887,500.0887,700.0887,200.0887,700.0821,418.0825,488
2021-12-0785,900.0887,500.0885,500.0887,500.0821,369.2413,461
2021-12-0689,000.0989,000.0983,600.0886,100.0821,027.339,804
2021-12-0390,000.0990,000.0988,500.0888,900.0921,711.1510,282
2021-12-0287,000.0889,000.0987,000.0889,000.0921,735.5733,123
2021-12-0187,000.0889,900.0986,500.0887,000.0821,247.1327,936
2021-11-3085,800.0886,200.0885,200.0886,200.0821,051.7521,151
2021-11-2982,100.0885,900.0882,100.0885,800.0820,954.0634,131
2021-11-2685,200.0885,500.0882,000.0884,900.0820,734.2725,776
2021-11-2585,600.0885,700.0885,500.0885,500.0820,880.8010,022
2021-11-2484,500.0886,000.0884,500.0885,500.0820,880.8031,104
2021-11-2381,700.0884,600.0881,000.0884,200.0820,563.3148,226
2021-11-2281,500.0881,900.0880,000.0881,900.0820,001.6129,952
2021-11-1981,600.0881,700.0881,000.0881,500.0819,903.9225,632
2021-11-1881,500.0881,800.0881,500.0881,600.0819,928.3431,104
2021-11-1781,000.0881,800.0881,000.0881,500.0819,903.9212,594
2021-11-1681,000.0881,500.0881,000.0881,500.0819,903.9253,888
2021-11-1580,000.0881,000.0880,000.0881,000.0819,781.8117,856
2021-11-1281,800.0881,800.0880,000.0881,000.0819,781.8120,880
2021-11-1181,900.0881,900.0881,000.0881,800.0819,977.1817,585
2021-11-1081,000.0882,000.0880,000.0881,900.0820,001.6110,541
2021-11-0980,800.0882,400.0880,800.0881,900.0820,001.6150,737
2021-11-0879,000.0881,000.0879,000.0880,900.0819,757.396,627
2021-11-0580,000.0881,000.0880,000.0881,000.0819,781.8114,688
2021-11-0478,500.0880,000.0877,100.0780,000.0819,537.5928,927
2021-11-0379,500.0879,500.0878,500.0878,500.0819,171.2628,670
2021-11-0280,500.0880,500.0879,900.0879,900.0819,513.1731,547
2021-11-0181,500.0881,600.0880,600.0881,300.0819,855.0716,160
2021-10-2981,000.0881,500.0880,900.0881,500.0819,903.9236,648
2021-10-2882,600.0882,600.0881,000.0882,000.0820,026.0333,699
2021-10-2782,000.0882,900.0882,000.0882,600.0820,172.5632,835
2021-10-2681,000.0882,500.0880,500.0882,500.0820,148.1425,160
2021-10-2583,000.0883,000.0881,600.0882,500.0820,148.147,834
2021-10-2281,000.0883,000.0881,000.0883,000.0820,270.2523,351
2021-10-2182,500.0882,500.0882,000.0882,300.0820,099.298,640
2021-10-2080,500.0882,500.0880,500.0882,500.0820,148.1463,746
2021-10-1980,000.0880,000.0879,500.0880,000.0819,537.5918,179
2021-10-1880,500.0880,500.0880,000.0880,000.0819,537.5912,960
2021-10-1581,000.0881,000.0880,000.0880,500.0819,659.7012,960
2021-10-1480,000.0880,000.0879,000.0879,900.0819,513.1715,840
← NewerPage 21 of 21 · 1,245 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-143,100.0000 VND
2025-03-283,300.0000 VND
2024-03-187,500.0000 VND
2023-05-095,376.0026 VND
2022-06-147,500.0036 VND
2021-03-294,000.0038 VND
2020-05-253,500.0034 VND
2019-08-294,400.0042 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.