Yen Bai Forest JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 40,100.00 | 40,500.00 | 39,700.00 | 40,000.00 | 37,213.48 | 31,530 |
| 2026-01-21 | 40,100.00 | 40,200.00 | 40,000.00 | 40,100.00 | 37,306.52 | 7,957 |
| 2026-01-20 | 39,900.00 | 40,500.00 | 39,500.00 | 40,500.00 | 37,678.65 | 40,032 |
| 2026-01-19 | 40,000.00 | 40,100.00 | 39,600.00 | 40,100.00 | 37,306.52 | 16,848 |
| 2026-01-16 | 40,100.00 | 40,100.00 | 39,700.00 | 40,100.00 | 37,306.52 | 18,412 |
| 2026-01-15 | 41,000.00 | 41,000.00 | 39,500.00 | 40,100.00 | 37,306.52 | 28,893 |
| 2026-01-14 | 39,800.00 | 39,800.00 | 39,500.00 | 39,600.00 | 36,841.35 | 17,536 |
| 2026-01-13 | 39,700.00 | 39,800.00 | 39,600.00 | 39,800.00 | 37,027.42 | 22,602 |
| 2026-01-12 | 39,500.00 | 39,800.00 | 39,500.00 | 39,700.00 | 36,934.38 | 26,466 |
| 2026-01-09 | 39,700.00 | 39,800.00 | 39,500.00 | 39,800.00 | 37,027.42 | 11,638 |
| 2026-01-08 | 40,000.00 | 40,000.00 | 39,600.00 | 39,600.00 | 36,841.35 | 23,031 |
| 2026-01-07 | 40,300.00 | 40,300.00 | 39,600.00 | 40,100.00 | 37,306.52 | 20,106 |
| 2026-01-06 | 39,500.00 | 40,000.00 | 39,500.00 | 39,900.00 | 37,120.45 | 29,965 |
| 2026-01-05 | 39,800.00 | 39,800.00 | 39,300.00 | 39,400.00 | 36,655.28 | 12,350 |
| 2025-12-31 | 39,900.00 | 40,000.00 | 39,800.00 | 40,000.00 | 37,213.48 | 8,712 |
| 2025-12-30 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 37,120.45 | 3,027 |
| 2025-12-29 | 39,900.00 | 39,900.00 | 39,700.00 | 39,900.00 | 37,120.45 | 12,466 |
| 2025-12-26 | 39,800.00 | 40,100.00 | 39,500.00 | 39,900.00 | 37,120.45 | 11,571 |
| 2025-12-25 | 39,900.00 | 40,000.00 | 39,700.00 | 39,800.00 | 37,027.42 | 11,874 |
| 2025-12-24 | 40,000.00 | 40,100.00 | 39,900.00 | 39,900.00 | 37,120.45 | 4,801 |
| 2025-12-23 | 40,200.00 | 40,400.00 | 39,900.00 | 40,000.00 | 37,213.48 | 22,350 |
| 2025-12-22 | 40,200.00 | 40,500.00 | 40,200.00 | 40,400.00 | 37,585.62 | 6,669 |
| 2025-12-19 | 39,800.00 | 40,200.00 | 39,700.00 | 40,000.00 | 37,213.48 | 8,328 |
| 2025-12-18 | 40,200.00 | 40,200.00 | 40,000.00 | 40,100.00 | 37,306.52 | 5,393 |
| 2025-12-17 | 40,100.00 | 40,300.00 | 40,100.00 | 40,200.00 | 37,399.55 | 10,219 |
| 2025-12-16 | 40,000.00 | 40,200.00 | 39,700.00 | 40,200.00 | 37,399.55 | 8,041 |
| 2025-12-15 | 39,500.00 | 40,100.00 | 39,500.00 | 40,000.00 | 37,213.48 | 3,107 |
| 2025-12-12 | 40,200.00 | 40,200.00 | 39,500.00 | 40,100.00 | 37,306.52 | 11,528 |
| 2025-12-11 | 40,300.00 | 40,300.00 | 39,700.00 | 40,200.00 | 37,399.55 | 3,206 |
| 2025-12-10 | 40,100.00 | 40,300.00 | 39,900.00 | 40,200.00 | 37,399.55 | 7,170 |
| 2025-12-09 | 40,500.00 | 40,600.00 | 40,000.00 | 40,000.00 | 37,213.48 | 17,976 |
| 2025-12-08 | 40,700.00 | 40,700.00 | 40,200.00 | 40,600.00 | 37,771.69 | 9,355 |
| 2025-12-05 | 40,700.00 | 40,700.00 | 40,300.00 | 40,700.00 | 37,864.72 | 14,727 |
| 2025-12-04 | 40,500.00 | 40,700.00 | 40,300.00 | 40,700.00 | 37,864.72 | 25,599 |
| 2025-12-03 | 40,400.00 | 40,600.00 | 40,200.00 | 40,300.00 | 37,492.58 | 15,796 |
| 2025-12-02 | 40,900.00 | 40,900.00 | 40,400.00 | 40,700.00 | 37,864.72 | 11,580 |
| 2025-12-01 | 40,800.00 | 41,000.00 | 40,800.00 | 41,000.00 | 38,143.82 | 6,746 |
| 2025-11-28 | 40,900.00 | 40,900.00 | 40,500.00 | 40,800.00 | 37,957.75 | 4,526 |
| 2025-11-27 | 40,700.00 | 40,800.00 | 40,200.00 | 40,800.00 | 37,957.75 | 6,518 |
| 2025-11-26 | 41,000.00 | 41,000.00 | 40,200.00 | 40,700.00 | 37,864.72 | 9,649 |
| 2025-11-25 | 40,800.00 | 40,900.00 | 40,600.00 | 40,600.00 | 37,771.69 | 5,003 |
| 2025-11-24 | 41,100.00 | 41,100.00 | 40,800.00 | 40,800.00 | 37,957.75 | 13,047 |
| 2025-11-21 | 41,100.00 | 41,400.00 | 40,900.00 | 41,200.00 | 38,329.89 | 17,727 |
| 2025-11-20 | 42,000.00 | 42,000.00 | 41,000.00 | 41,200.00 | 38,329.89 | 7,322 |
| 2025-11-19 | 40,800.00 | 41,500.00 | 40,400.00 | 41,500.00 | 38,608.99 | 23,720 |
| 2025-11-18 | 40,800.00 | 40,900.00 | 40,600.00 | 40,900.00 | 38,050.79 | 13,356 |
| 2025-11-17 | 41,000.00 | 41,200.00 | 40,600.00 | 40,800.00 | 37,957.75 | 19,621 |
| 2025-11-14 | 41,100.00 | 41,100.00 | 40,800.00 | 40,900.00 | 38,050.79 | 10,707 |
| 2025-11-13 | 40,800.00 | 41,100.00 | 40,600.00 | 40,800.00 | 37,957.75 | 9,578 |
| 2025-11-12 | 40,800.00 | 40,900.00 | 40,300.00 | 40,900.00 | 38,050.79 | 13,700 |
| 2025-11-11 | 40,600.00 | 41,000.00 | 40,200.00 | 40,600.00 | 37,771.69 | 15,421 |
| 2025-11-10 | 41,200.00 | 41,500.00 | 40,400.00 | 40,400.00 | 37,585.62 | 18,387 |
| 2025-11-07 | 42,100.00 | 42,100.00 | 40,500.00 | 41,200.00 | 38,329.89 | 25,923 |
| 2025-11-06 | 42,200.00 | 42,300.00 | 41,900.00 | 42,100.00 | 39,167.19 | 7,551 |
| 2025-11-05 | 42,300.00 | 42,500.00 | 42,000.00 | 42,300.00 | 39,353.26 | 16,329 |
| 2025-11-04 | 42,300.00 | 42,600.00 | 41,900.00 | 42,300.00 | 39,353.26 | 34,852 |
| 2025-11-03 | 42,800.00 | 42,800.00 | 42,200.00 | 42,600.00 | 39,632.36 | 11,010 |
| 2025-10-31 | 42,800.00 | 43,000.00 | 42,000.00 | 42,600.00 | 39,632.36 | 13,478 |
| 2025-10-30 | 44,000.00 | 44,000.00 | 42,500.00 | 42,600.00 | 39,632.36 | 25,083 |
| 2025-10-29 | 42,400.00 | 43,900.00 | 42,200.00 | 43,000.00 | 40,004.49 | 35,628 |
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.