Yen Bai Forest JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	37,700.00	37,900.00	37,600.00	37,900.00	35,259.78	16,671
2025-05-09	37,000.00	37,600.00	37,000.00	37,600.00	34,980.67	18,764
2025-05-08	35,900.00	36,800.00	35,900.00	36,800.00	34,236.40	28,216
2025-05-07	35,500.00	36,000.00	35,500.00	35,900.00	33,399.10	21,995
2025-05-06	35,600.00	35,800.00	35,500.00	35,800.00	33,306.07	29,878
2025-05-05	35,000.00	35,600.00	35,000.00	35,500.00	33,026.97	17,014
2025-04-29	35,000.00	35,000.00	34,600.00	34,800.00	32,375.73	11,359
2025-04-28	35,000.00	35,000.00	34,000.00	35,000.00	32,561.80	17,434
2025-04-25	35,000.00	35,100.00	34,800.00	35,000.00	32,561.80	25,001
2025-04-24	35,300.00	35,300.00	35,000.00	35,100.00	32,654.83	12,377
2025-04-23	35,100.00	35,500.00	34,900.00	35,100.00	32,654.83	26,420
2025-04-22	35,100.00	35,200.00	33,700.00	34,900.00	32,468.76	33,718
2025-04-21	35,200.00	35,500.00	34,900.00	35,300.00	32,840.90	11,141
2025-04-18	35,100.00	35,500.00	34,500.00	35,200.00	32,747.87	57,879
2025-04-17	35,500.00	35,500.00	35,000.00	35,300.00	32,840.90	22,231
2025-04-16	35,500.00	35,900.00	35,200.00	35,500.00	33,026.97	8,690
2025-04-15	37,000.00	37,000.00	34,500.00	35,400.00	32,933.93	52,319
2025-04-14	38,000.00	38,100.00	37,100.00	37,100.00	34,515.51	37,640
2025-04-11	41,000.00	41,300.00	37,500.00	38,000.00	35,352.81	65,910
2025-04-10	37,000.00	37,800.00	35,000.00	37,800.00	35,166.74	90,558
2025-04-09	33,100.00	34,500.00	32,400.00	34,400.00	32,003.60	59,816
2025-04-08	35,400.00	35,600.00	33,000.00	33,300.00	30,980.22	65,997
2025-04-04	34,500.00	36,500.00	33,200.00	35,400.00	32,933.93	79,995
2025-04-03	38,700.00	38,700.00	35,300.00	35,300.00	32,840.90	184,043
2025-04-02	39,200.00	39,700.00	39,000.00	39,200.00	36,469.21	11,812
2025-04-01	38,600.00	39,700.00	38,300.00	39,200.00	36,469.21	9,307
2025-03-31	40,200.00	40,200.00	38,000.00	38,500.00	35,817.98	73,091
2025-03-28	44,000.00	44,100.00	39,900.00	40,200.00	37,399.55	87,207
2025-03-27	46,000.00	46,000.00	45,100.00	45,500.00	39,260.22	51,347
2025-03-26	47,000.00	47,000.00	45,800.00	46,000.00	39,691.66	75,400
2025-03-25	47,100.00	47,100.00	46,400.00	46,800.00	40,381.95	38,549
2025-03-24	47,800.00	47,800.00	46,500.00	46,900.00	40,468.23	41,949
2025-03-21	48,300.00	48,400.00	47,400.00	47,600.00	41,072.24	38,817
2025-03-20	48,700.00	48,800.00	48,100.00	48,400.00	41,762.52	36,063
2025-03-19	48,400.00	48,900.00	48,000.00	48,500.00	41,848.81	47,929
2025-03-18	48,700.00	49,800.00	48,300.00	48,300.00	41,676.24	89,863
2025-03-17	48,200.00	48,900.00	47,800.00	48,300.00	41,676.24	42,331
2025-03-14	46,300.00	48,300.00	46,200.00	48,200.00	41,589.95	119,805
2025-03-13	46,300.00	46,400.00	46,100.00	46,300.00	39,950.51	17,627
2025-03-12	46,400.00	46,500.00	46,100.00	46,300.00	39,950.51	10,136
2025-03-11	46,000.00	46,400.00	45,600.00	46,400.00	40,036.80	32,909
2025-03-10	46,500.00	46,600.00	46,100.00	46,400.00	40,036.80	25,963
2025-03-07	46,100.00	46,500.00	46,000.00	46,500.00	40,123.09	36,714
2025-03-06	45,900.00	46,200.00	45,900.00	46,100.00	39,777.94	14,971
2025-03-05	46,500.00	46,500.00	45,800.00	46,000.00	39,691.66	9,598
2025-03-04	45,600.00	47,000.00	45,500.00	46,000.00	39,691.66	28,387
2025-03-03	46,200.00	46,200.00	44,900.00	45,600.00	39,346.51	26,881
2025-02-28	46,600.00	46,600.00	46,200.00	46,200.00	39,864.23	16,956
2025-02-27	46,100.00	46,600.00	46,100.00	46,600.00	40,209.37	9,923
2025-02-26	46,900.00	47,000.00	46,500.00	46,600.00	40,209.37	16,171
2025-02-25	46,400.00	46,800.00	46,400.00	46,800.00	40,381.95	25,493
2025-02-24	47,200.00	47,300.00	46,800.00	46,800.00	40,381.95	10,576
2025-02-21	47,500.00	48,000.00	46,400.00	46,800.00	40,381.95	53,117
2025-02-20	46,100.00	48,000.00	46,000.00	47,400.00	40,899.66	70,475
2025-02-19	45,000.00	46,700.00	44,500.00	46,100.00	39,777.94	69,956
2025-02-18	43,800.00	45,000.00	43,800.00	45,000.00	38,828.79	37,611
2025-02-17	43,800.00	43,900.00	43,600.00	43,800.00	37,793.36	28,141
2025-02-14	43,700.00	44,000.00	43,500.00	43,800.00	37,793.36	42,782
2025-02-13	43,700.00	43,700.00	43,500.00	43,700.00	37,707.07	27,734
2025-02-12	43,600.00	43,700.00	43,500.00	43,600.00	37,620.79	22,806

← NewerPage 7 of 21 · 1,241 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.