Yen Bai Forest JSC historical data

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

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

← NewerPage 4 of 21 · 1,242 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.