Yen Bai Forest JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 43,600.00 | 43,700.00 | 43,500.00 | 43,600.00 | 37,620.79 | 28,110 |
| 2025-02-10 | 44,200.00 | 44,200.00 | 43,600.00 | 43,600.00 | 37,620.79 | 29,431 |
| 2025-02-07 | 44,400.00 | 44,400.00 | 43,800.00 | 44,200.00 | 38,138.50 | 22,984 |
| 2025-02-06 | 43,500.00 | 44,300.00 | 43,500.00 | 44,200.00 | 38,138.50 | 59,299 |
| 2025-02-05 | 43,500.00 | 43,900.00 | 43,200.00 | 43,300.00 | 37,361.93 | 17,166 |
| 2025-02-04 | 42,800.00 | 43,900.00 | 42,800.00 | 43,100.00 | 37,189.36 | 42,511 |
| 2025-02-03 | 42,200.00 | 42,900.00 | 42,200.00 | 42,800.00 | 36,930.50 | 28,914 |
| 2025-01-24 | 41,900.00 | 42,300.00 | 41,800.00 | 42,300.00 | 36,499.07 | 22,219 |
| 2025-01-23 | 41,700.00 | 42,000.00 | 41,700.00 | 41,900.00 | 36,153.92 | 23,953 |
| 2025-01-22 | 41,800.00 | 42,000.00 | 41,700.00 | 41,900.00 | 36,153.92 | 17,338 |
| 2025-01-21 | 42,000.00 | 42,000.00 | 41,600.00 | 41,900.00 | 36,153.92 | 16,106 |
| 2025-01-20 | 42,100.00 | 42,500.00 | 41,800.00 | 42,100.00 | 36,326.49 | 19,396 |
| 2025-01-17 | 41,900.00 | 42,100.00 | 41,800.00 | 42,100.00 | 36,326.49 | 13,500 |
| 2025-01-16 | 42,200.00 | 42,200.00 | 41,900.00 | 42,000.00 | 36,240.21 | 16,419 |
| 2025-01-15 | 42,000.00 | 42,200.00 | 41,500.00 | 42,200.00 | 36,412.78 | 24,007 |
| 2025-01-14 | 42,300.00 | 42,300.00 | 42,000.00 | 42,300.00 | 36,499.07 | 3,369 |
| 2025-01-13 | 42,100.00 | 42,300.00 | 41,200.00 | 42,300.00 | 36,499.07 | 14,010 |
| 2025-01-10 | 42,100.00 | 43,000.00 | 42,000.00 | 42,200.00 | 36,412.78 | 7,299 |
| 2025-01-09 | 43,200.00 | 43,200.00 | 42,900.00 | 42,900.00 | 37,016.78 | 6,783 |
| 2025-01-08 | 43,500.00 | 43,500.00 | 42,500.00 | 43,200.00 | 37,275.64 | 12,020 |
| 2025-01-07 | 43,900.00 | 43,900.00 | 43,000.00 | 43,700.00 | 37,707.07 | 6,812 |
| 2025-01-06 | 44,200.00 | 44,200.00 | 42,700.00 | 43,500.00 | 37,534.50 | 13,731 |
| 2025-01-03 | 43,800.00 | 43,800.00 | 43,100.00 | 43,700.00 | 37,707.07 | 11,700 |
| 2025-01-02 | 43,900.00 | 44,300.00 | 42,800.00 | 43,700.00 | 37,707.07 | 19,216 |
| 2024-12-31 | 44,000.00 | 44,100.00 | 43,000.00 | 43,900.00 | 37,879.65 | 27,767 |
| 2024-12-30 | 45,000.00 | 45,000.00 | 44,300.00 | 44,500.00 | 38,397.36 | 10,712 |
| 2024-12-27 | 45,600.00 | 45,700.00 | 44,300.00 | 44,300.00 | 38,224.79 | 9,337 |
| 2024-12-26 | 44,900.00 | 45,000.00 | 44,000.00 | 44,700.00 | 38,569.94 | 19,365 |
| 2024-12-25 | 46,000.00 | 46,000.00 | 43,500.00 | 45,000.00 | 38,828.79 | 30,615 |
| 2024-12-24 | 45,600.00 | 47,000.00 | 45,500.00 | 46,000.00 | 39,691.66 | 31,274 |
| 2024-12-23 | 42,200.00 | 46,400.00 | 42,200.00 | 45,600.00 | 39,346.51 | 99,084 |
| 2024-12-20 | 41,800.00 | 42,600.00 | 41,800.00 | 42,200.00 | 36,412.78 | 22,605 |
| 2024-12-19 | 42,500.00 | 42,500.00 | 41,700.00 | 41,900.00 | 36,153.92 | 39,449 |
| 2024-12-18 | 40,500.00 | 42,000.00 | 40,500.00 | 41,900.00 | 36,153.92 | 44,282 |
| 2024-12-17 | 40,300.00 | 40,500.00 | 40,100.00 | 40,400.00 | 34,859.63 | 14,600 |
| 2024-12-16 | 40,000.00 | 40,400.00 | 40,000.00 | 40,100.00 | 34,600.77 | 13,022 |
| 2024-12-13 | 40,100.00 | 40,400.00 | 39,900.00 | 40,400.00 | 34,859.63 | 32,602 |
| 2024-12-12 | 40,400.00 | 40,400.00 | 39,900.00 | 40,400.00 | 34,859.63 | 28,613 |
| 2024-12-11 | 40,600.00 | 40,800.00 | 40,000.00 | 40,500.00 | 34,945.91 | 22,935 |
| 2024-12-10 | 41,300.00 | 41,900.00 | 40,400.00 | 40,600.00 | 35,032.20 | 25,883 |
| 2024-12-09 | 41,100.00 | 41,100.00 | 39,900.00 | 41,000.00 | 35,377.35 | 85,403 |
| 2024-12-06 | 41,800.00 | 41,800.00 | 40,000.00 | 40,600.00 | 35,032.20 | 99,081 |
| 2024-12-05 | 42,400.00 | 42,400.00 | 40,500.00 | 41,800.00 | 36,067.64 | 80,658 |
| 2024-12-04 | 42,500.00 | 42,800.00 | 40,000.00 | 42,500.00 | 36,671.64 | 52,736 |
| 2024-12-03 | 43,500.00 | 43,500.00 | 42,200.00 | 42,500.00 | 36,671.64 | 38,321 |
| 2024-12-02 | 44,000.00 | 44,000.00 | 43,300.00 | 43,300.00 | 37,361.93 | 32,475 |
| 2024-11-29 | 44,000.00 | 44,100.00 | 43,600.00 | 44,000.00 | 37,965.93 | 6,883 |
| 2024-11-28 | 44,000.00 | 44,000.00 | 43,800.00 | 44,000.00 | 37,965.93 | 6,360 |
| 2024-11-27 | 43,900.00 | 44,500.00 | 43,800.00 | 44,000.00 | 37,965.93 | 26,601 |
| 2024-11-26 | 44,400.00 | 44,500.00 | 43,800.00 | 43,900.00 | 37,879.65 | 7,381 |
| 2024-11-25 | 44,400.00 | 44,400.00 | 43,800.00 | 44,300.00 | 38,224.79 | 21,920 |
| 2024-11-22 | 44,800.00 | 44,800.00 | 44,000.00 | 44,400.00 | 38,311.08 | 10,802 |
| 2024-11-21 | 44,700.00 | 44,800.00 | 44,500.00 | 44,700.00 | 38,569.94 | 5,885 |
| 2024-11-20 | 44,900.00 | 45,000.00 | 44,500.00 | 44,700.00 | 38,569.94 | 11,065 |
| 2024-11-19 | 44,800.00 | 45,000.00 | 44,600.00 | 44,800.00 | 38,656.22 | 22,285 |
| 2024-11-18 | 44,100.00 | 44,800.00 | 44,100.00 | 44,800.00 | 38,656.22 | 10,311 |
| 2024-11-15 | 44,400.00 | 44,400.00 | 44,000.00 | 44,100.00 | 38,052.22 | 14,706 |
| 2024-11-14 | 44,600.00 | 44,600.00 | 44,400.00 | 44,500.00 | 38,397.36 | 16,906 |
| 2024-11-13 | 44,600.00 | 44,700.00 | 44,300.00 | 44,700.00 | 38,569.94 | 17,171 |
| 2024-11-12 | 44,800.00 | 44,900.00 | 44,400.00 | 44,600.00 | 38,483.65 | 19,500 |
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.