Yen Bai Forest JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	38,100.00	38,900.00	38,100.00	38,600.00	35,911.01	6,767
2025-07-31	38,600.00	38,900.00	38,500.00	38,900.00	36,190.11	14,851
2025-07-30	39,200.00	39,400.00	38,600.00	38,600.00	35,911.01	41,569
2025-07-29	40,000.00	40,000.00	39,100.00	39,300.00	36,562.25	33,857
2025-07-28	40,200.00	40,200.00	39,000.00	40,100.00	37,306.52	54,903
2025-07-25	40,700.00	40,800.00	40,000.00	40,100.00	37,306.52	22,864
2025-07-24	40,000.00	40,900.00	40,000.00	40,500.00	37,678.65	20,195
2025-07-23	39,600.00	41,000.00	39,600.00	40,800.00	37,957.75	72,674
2025-07-22	39,300.00	39,700.00	39,200.00	39,700.00	36,934.38	32,364
2025-07-21	39,600.00	39,800.00	39,100.00	39,100.00	36,376.18	24,866
2025-07-18	39,300.00	39,500.00	39,100.00	39,400.00	36,655.28	29,011
2025-07-17	39,500.00	39,500.00	39,100.00	39,300.00	36,562.25	10,161
2025-07-16	39,300.00	39,300.00	39,000.00	39,300.00	36,562.25	8,220
2025-07-15	39,400.00	39,400.00	39,100.00	39,200.00	36,469.21	20,134
2025-07-14	39,500.00	39,500.00	39,100.00	39,400.00	36,655.28	18,679
2025-07-11	39,400.00	39,600.00	39,400.00	39,400.00	36,655.28	25,799
2025-07-10	39,400.00	39,500.00	39,000.00	39,300.00	36,562.25	13,070
2025-07-09	39,100.00	39,500.00	39,000.00	39,500.00	36,748.31	18,495
2025-07-08	39,500.00	39,500.00	39,000.00	39,300.00	36,562.25	9,395
2025-07-07	38,100.00	39,800.00	38,100.00	39,300.00	36,562.25	23,096
2025-07-04	38,000.00	38,100.00	37,800.00	38,100.00	35,445.84	12,820
2025-07-03	37,900.00	38,200.00	37,900.00	38,000.00	35,352.81	24,167
2025-07-02	38,000.00	38,000.00	37,500.00	37,900.00	35,259.78	11,200
2025-07-01	37,900.00	37,900.00	37,500.00	37,800.00	35,166.74	10,751
2025-06-30	37,700.00	37,900.00	37,600.00	37,700.00	35,073.71	16,678
2025-06-27	37,800.00	37,800.00	37,500.00	37,700.00	35,073.71	4,190
2025-06-26	37,100.00	37,900.00	37,100.00	37,800.00	35,166.74	6,177
2025-06-25	37,500.00	37,800.00	37,400.00	37,700.00	35,073.71	9,768
2025-06-24	37,300.00	37,500.00	37,100.00	37,400.00	34,794.61	26,110
2025-06-23	37,100.00	37,300.00	37,000.00	37,100.00	34,515.51	32,901
2025-06-20	37,700.00	37,700.00	37,100.00	37,100.00	34,515.51	9,155
2025-06-19	37,600.00	37,600.00	37,100.00	37,500.00	34,887.64	7,873
2025-06-18	37,500.00	37,800.00	37,300.00	37,600.00	34,980.67	18,501
2025-06-17	37,500.00	37,600.00	37,300.00	37,600.00	34,980.67	8,250
2025-06-16	37,500.00	37,500.00	37,200.00	37,500.00	34,887.64	11,257
2025-06-13	37,900.00	37,900.00	36,000.00	37,200.00	34,608.54	16,716
2025-06-12	37,300.00	38,000.00	37,300.00	37,800.00	35,166.74	16,039
2025-06-11	37,100.00	37,300.00	37,100.00	37,300.00	34,701.57	7,557
2025-06-10	37,100.00	37,300.00	37,000.00	37,300.00	34,701.57	12,365
2025-06-09	36,900.00	37,200.00	36,900.00	36,900.00	34,329.44	8,944
2025-06-06	36,800.00	37,000.00	36,700.00	36,900.00	34,329.44	6,976
2025-06-05	37,000.00	37,200.00	36,700.00	36,800.00	34,236.40	19,672
2025-06-04	37,100.00	37,300.00	37,000.00	37,000.00	34,422.47	8,927
2025-06-03	37,100.00	37,600.00	35,000.00	37,200.00	34,608.54	57,080
2025-06-02	37,800.00	37,900.00	37,100.00	37,200.00	34,608.54	19,016
2025-05-30	37,900.00	37,900.00	37,600.00	37,800.00	35,166.74	3,660
2025-05-29	38,000.00	38,000.00	37,800.00	37,900.00	35,259.78	1,941
2025-05-28	38,300.00	38,300.00	37,700.00	38,000.00	35,352.81	11,177
2025-05-27	37,200.00	38,300.00	37,200.00	37,900.00	35,259.78	28,187
2025-05-26	36,900.00	37,000.00	36,700.00	36,900.00	34,329.44	15,687
2025-05-23	37,000.00	37,300.00	36,600.00	37,000.00	34,422.47	4,850
2025-05-22	37,000.00	37,000.00	36,400.00	37,000.00	34,422.47	15,795
2025-05-21	37,300.00	37,300.00	37,000.00	37,200.00	34,608.54	8,187
2025-05-20	37,400.00	37,400.00	37,000.00	37,300.00	34,701.57	13,139
2025-05-19	37,200.00	37,400.00	36,800.00	37,400.00	34,794.61	9,732
2025-05-16	37,600.00	37,700.00	37,200.00	37,400.00	34,794.61	19,834
2025-05-15	37,600.00	37,900.00	37,600.00	37,800.00	35,166.74	25,493
2025-05-14	37,700.00	38,000.00	37,700.00	37,700.00	35,073.71	31,541
2025-05-13	37,900.00	38,000.00	37,700.00	37,700.00	35,073.71	18,676
2025-05-12	37,700.00	37,900.00	37,600.00	37,900.00	35,259.78	16,671

← NewerPage 6 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.