Yen Bai Forest JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 45,500.00 | 45,500.00 | 44,500.00 | 44,700.00 | 38,569.94 | 91,691 |
| 2024-11-08 | 46,000.00 | 46,000.00 | 45,200.00 | 45,500.00 | 39,260.22 | 22,189 |
| 2024-11-07 | 46,000.00 | 46,500.00 | 45,800.00 | 45,900.00 | 39,605.37 | 14,651 |
| 2024-11-06 | 46,200.00 | 46,200.00 | 45,600.00 | 46,000.00 | 39,691.66 | 16,239 |
| 2024-11-05 | 46,500.00 | 47,000.00 | 46,100.00 | 46,200.00 | 39,864.23 | 24,401 |
| 2024-11-04 | 47,000.00 | 47,300.00 | 46,500.00 | 47,300.00 | 40,813.38 | 60,600 |
| 2024-11-01 | 46,800.00 | 47,000.00 | 46,800.00 | 46,900.00 | 40,468.23 | 26,041 |
| 2024-10-31 | 46,900.00 | 47,300.00 | 46,500.00 | 47,000.00 | 40,554.52 | 27,651 |
| 2024-10-30 | 46,800.00 | 46,800.00 | 46,400.00 | 46,800.00 | 40,381.95 | 13,408 |
| 2024-10-29 | 46,300.00 | 46,800.00 | 46,300.00 | 46,800.00 | 40,381.95 | 16,843 |
| 2024-10-28 | 45,100.00 | 46,400.00 | 45,100.00 | 46,300.00 | 39,950.51 | 25,291 |
| 2024-10-25 | 45,900.00 | 45,900.00 | 45,100.00 | 45,100.00 | 38,915.08 | 45,404 |
| 2024-10-24 | 47,300.00 | 47,500.00 | 45,000.00 | 45,800.00 | 39,519.08 | 104,510 |
| 2024-10-23 | 47,500.00 | 47,700.00 | 47,000.00 | 47,300.00 | 40,813.38 | 47,550 |
| 2024-10-22 | 47,600.00 | 48,100.00 | 47,600.00 | 47,600.00 | 41,072.24 | 32,043 |
| 2024-10-21 | 48,000.00 | 48,000.00 | 47,400.00 | 47,600.00 | 41,072.24 | 44,155 |
| 2024-10-18 | 47,700.00 | 48,000.00 | 47,600.00 | 47,600.00 | 41,072.24 | 24,800 |
| 2024-10-17 | 48,000.00 | 48,100.00 | 47,800.00 | 47,800.00 | 41,244.81 | 26,651 |
| 2024-10-16 | 48,100.00 | 48,100.00 | 48,000.00 | 48,000.00 | 41,417.38 | 12,127 |
| 2024-10-15 | 48,000.00 | 48,100.00 | 47,800.00 | 47,900.00 | 41,331.09 | 13,918 |
| 2024-10-14 | 48,100.00 | 48,100.00 | 47,800.00 | 47,900.00 | 41,331.09 | 10,202 |
| 2024-10-11 | 48,900.00 | 48,900.00 | 48,000.00 | 48,100.00 | 41,503.67 | 30,315 |
| 2024-10-10 | 48,000.00 | 48,900.00 | 48,000.00 | 48,900.00 | 42,193.96 | 104,243 |
| 2024-10-09 | 47,900.00 | 48,400.00 | 47,900.00 | 47,900.00 | 41,331.09 | 2,420 |
| 2024-10-08 | 48,000.00 | 48,500.00 | 47,900.00 | 47,900.00 | 41,331.09 | 17,165 |
| 2024-10-07 | 48,000.00 | 48,100.00 | 47,800.00 | 47,800.00 | 41,244.81 | 12,232 |
| 2024-10-04 | 48,000.00 | 48,200.00 | 48,000.00 | 48,000.00 | 41,417.38 | 4,443 |
| 2024-10-03 | 48,200.00 | 48,300.00 | 48,200.00 | 48,300.00 | 41,676.24 | 5,405 |
| 2024-10-02 | 48,300.00 | 48,500.00 | 48,100.00 | 48,200.00 | 41,589.95 | 5,140 |
| 2024-10-01 | 48,500.00 | 48,500.00 | 48,000.00 | 48,400.00 | 41,762.52 | 21,327 |
| 2024-09-30 | 49,000.00 | 49,000.00 | 48,000.00 | 48,500.00 | 41,848.81 | 19,177 |
| 2024-09-27 | 49,500.00 | 49,500.00 | 48,700.00 | 49,000.00 | 42,280.24 | 13,537 |
| 2024-09-26 | 49,900.00 | 49,900.00 | 49,300.00 | 49,500.00 | 42,711.67 | 24,042 |
| 2024-09-25 | 49,100.00 | 49,600.00 | 49,100.00 | 49,300.00 | 42,539.10 | 28,202 |
| 2024-09-24 | 49,000.00 | 49,000.00 | 48,000.00 | 49,000.00 | 42,280.24 | 20,379 |
| 2024-09-23 | 48,800.00 | 49,000.00 | 48,600.00 | 48,600.00 | 41,935.10 | 7,400 |
| 2024-09-20 | 48,000.00 | 49,400.00 | 48,000.00 | 48,700.00 | 42,021.38 | 39,422 |
| 2024-09-19 | 47,000.00 | 49,100.00 | 47,000.00 | 48,200.00 | 41,589.95 | 36,143 |
| 2024-09-18 | 47,700.00 | 47,700.00 | 47,000.00 | 47,300.00 | 40,813.38 | 16,451 |
| 2024-09-17 | 46,800.00 | 47,700.00 | 46,800.00 | 47,700.00 | 41,158.52 | 13,034 |
| 2024-09-16 | 46,000.00 | 48,000.00 | 46,000.00 | 47,000.00 | 40,554.52 | 20,232 |
| 2024-09-13 | 48,200.00 | 48,600.00 | 46,000.00 | 46,000.00 | 39,691.66 | 43,595 |
| 2024-09-12 | 48,800.00 | 48,800.00 | 48,300.00 | 48,600.00 | 41,935.10 | 21,902 |
| 2024-09-11 | 48,800.00 | 48,800.00 | 48,300.00 | 48,800.00 | 42,107.67 | 8,234 |
| 2024-09-10 | 48,600.00 | 49,000.00 | 48,400.00 | 48,800.00 | 42,107.67 | 42,140 |
| 2024-09-09 | 49,200.00 | 49,200.00 | 48,500.00 | 49,000.00 | 42,280.24 | 16,545 |
| 2024-09-06 | 49,300.00 | 49,400.00 | 49,100.00 | 49,100.00 | 42,366.53 | 9,562 |
| 2024-09-05 | 49,800.00 | 49,800.00 | 49,400.00 | 49,500.00 | 42,711.67 | 6,953 |
| 2024-09-04 | 50,000.00 | 50,000.00 | 49,000.00 | 49,400.00 | 42,625.39 | 17,947 |
| 2024-08-30 | 50,300.00 | 50,300.00 | 50,000.00 | 50,000.00 | 43,143.10 | 5,810 |
| 2024-08-29 | 50,300.00 | 50,400.00 | 50,000.00 | 50,200.00 | 43,315.68 | 8,000 |
| 2024-08-28 | 49,700.00 | 50,300.00 | 49,700.00 | 50,300.00 | 43,401.96 | 30,750 |
| 2024-08-27 | 49,500.00 | 50,000.00 | 49,500.00 | 49,700.00 | 42,884.25 | 9,063 |
| 2024-08-26 | 49,800.00 | 49,800.00 | 49,500.00 | 49,500.00 | 42,711.67 | 16,169 |
| 2024-08-23 | 50,200.00 | 50,200.00 | 49,800.00 | 49,800.00 | 42,970.53 | 10,601 |
| 2024-08-22 | 50,000.00 | 50,300.00 | 49,800.00 | 50,200.00 | 43,315.68 | 35,516 |
| 2024-08-21 | 50,200.00 | 50,200.00 | 49,800.00 | 49,800.00 | 42,970.53 | 16,000 |
| 2024-08-20 | 49,900.00 | 50,500.00 | 49,600.00 | 50,200.00 | 43,315.68 | 55,506 |
| 2024-08-19 | 50,400.00 | 50,400.00 | 49,800.00 | 49,900.00 | 43,056.82 | 7,253 |
| 2024-08-16 | 49,500.00 | 50,500.00 | 49,300.00 | 49,900.00 | 43,056.82 | 39,326 |
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.