Viet Nam Fumigation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-21	68,900.00	70,000.00	68,500.00	70,000.00	59,475.29	42,800
2024-05-20	69,400.00	69,600.00	68,700.00	68,700.00	58,370.75	46,700
2024-05-17	69,300.00	69,800.00	68,800.00	69,300.00	58,880.54	37,000
2024-05-16	70,000.00	70,600.00	69,800.00	70,100.00	59,560.26	90,700
2024-05-15	67,400.00	70,500.00	67,400.00	69,700.00	59,220.40	116,500
2024-05-14	66,300.00	67,600.00	66,300.00	67,000.00	56,926.35	39,900
2024-05-13	67,600.00	67,900.00	66,000.00	66,300.00	56,331.60	75,700
2024-05-10	68,100.00	68,100.00	66,900.00	67,600.00	57,436.14	71,900
2024-05-09	66,900.00	68,300.00	66,900.00	68,000.00	57,776.00	65,100
2024-05-08	68,700.00	68,700.00	66,800.00	67,200.00	57,096.28	217,300
2024-05-07	71,300.00	71,300.00	68,000.00	68,700.00	58,370.75	104,300
2024-05-06	69,100.00	71,500.00	69,100.00	71,000.00	60,324.94	211,500
2024-05-03	64,000.00	68,400.00	64,000.00	68,300.00	58,030.89	353,500
2024-05-02	64,000.00	65,000.00	62,000.00	64,000.00	54,377.41	156,900
2024-04-26	63,000.00	63,000.00	61,300.00	62,200.00	52,848.05	28,400
2024-04-25	61,300.00	64,100.00	60,500.00	62,200.00	52,848.05	125,100
2024-04-24	60,200.00	61,000.00	60,100.00	61,000.00	51,828.47	27,100
2024-04-23	61,900.00	62,600.00	59,700.00	60,200.00	51,148.75	74,700
2024-04-22	62,600.00	63,000.00	61,900.00	61,900.00	52,593.15	21,000
2024-04-19	64,700.00	64,700.00	62,000.00	62,400.00	53,017.98	230,900
2024-04-17	61,300.00	61,300.00	61,300.00	61,300.00	52,083.36	60,100
2024-04-16	57,300.00	57,300.00	55,800.00	57,300.00	48,684.78	14,900
2024-04-15	60,600.00	60,700.00	57,200.00	57,300.00	48,684.78	33,300
2024-04-12	61,000.00	62,200.00	60,000.00	61,500.00	52,253.29	39,400
2024-04-11	61,700.00	61,900.00	60,900.00	61,300.00	52,083.36	21,500
2024-04-10	63,000.00	63,300.00	61,500.00	62,000.00	52,678.12	45,500
2024-04-09	63,500.00	63,900.00	61,900.00	62,700.00	53,272.87	136,000
2024-04-08	62,900.00	66,000.00	62,100.00	62,700.00	53,272.87	33,200
2024-04-05	58,500.00	62,400.00	58,500.00	62,400.00	53,017.98	202,300
2024-04-04	58,100.00	58,500.00	58,000.00	58,400.00	49,619.39	72,900
2024-04-03	58,000.00	58,500.00	57,900.00	58,500.00	49,704.35	170,100
2024-04-02	58,900.00	59,000.00	58,100.00	58,500.00	49,704.35	29,800
2024-04-01	59,600.00	59,600.00	59,000.00	59,200.00	50,299.10	13,600
2024-03-29	59,800.00	59,900.00	59,000.00	59,900.00	50,893.86	13,700
2024-03-28	60,000.00	60,000.00	58,800.00	59,900.00	50,893.86	39,300
2024-03-27	59,900.00	60,500.00	59,700.00	59,900.00	50,893.86	5,200
2024-03-26	58,400.00	60,000.00	58,400.00	59,900.00	50,893.86	25,500
2024-03-25	59,400.00	59,500.00	58,500.00	59,100.00	50,214.14	56,200
2024-03-22	60,300.00	60,400.00	59,700.00	59,700.00	50,723.93	15,000
2024-03-21	59,800.00	61,200.00	59,600.00	60,500.00	51,403.65	37,500
2024-03-20	59,300.00	59,800.00	58,000.00	59,800.00	50,808.89	22,300
2024-03-19	59,900.00	60,000.00	58,000.00	59,200.00	50,299.10	43,800
2024-03-18	62,900.00	62,900.00	59,000.00	59,900.00	50,893.86	101,000
2024-03-15	56,300.00	60,200.00	56,300.00	60,200.00	51,148.75	142,100
2024-03-14	57,000.00	57,000.00	55,800.00	56,300.00	47,835.13	39,100
2024-03-13	55,900.00	56,300.00	55,400.00	55,700.00	47,325.34	89,700
2024-03-12	55,500.00	56,200.00	55,300.00	55,300.00	46,985.48	20,700
2024-03-11	55,000.00	56,500.00	55,000.00	56,200.00	47,750.16	17,200
2024-03-08	57,400.00	57,400.00	55,500.00	56,400.00	47,920.09	8,600
2024-03-07	56,300.00	56,500.00	55,800.00	56,200.00	47,750.16	47,000
2024-03-06	56,600.00	57,000.00	55,800.00	56,700.00	48,174.99	29,800
2024-03-05	55,900.00	57,000.00	55,100.00	56,700.00	48,174.99	52,700
2024-03-04	56,100.00	56,100.00	54,700.00	55,900.00	47,495.27	57,100
2024-03-01	55,800.00	58,000.00	55,000.00	56,100.00	47,665.20	34,400
2024-02-29	55,800.00	58,000.00	53,800.00	55,600.00	47,240.38	136,500
2024-02-28	59,500.00	59,500.00	55,800.00	55,800.00	47,410.30	133,900
2024-02-27	61,700.00	62,000.00	60,000.00	60,000.00	50,978.82	53,400
2024-02-26	61,500.00	61,800.00	60,000.00	61,700.00	52,423.22	81,200
2024-02-23	62,300.00	63,000.00	61,300.00	62,400.00	53,017.98	91,500
2024-02-22	65,900.00	65,900.00	62,000.00	62,600.00	53,187.90	86,500

← NewerPage 11 of 19 · 1,136 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-21	2,000.0000 VND
2026-03-25	1,000.0000 VND
2025-08-04	1,000.0000 VND
2025-05-15	3,000.0000 VND
2025-03-18	1,000.0000 VND
2024-08-08	1,000.0000 VND
2024-05-29	1,000.0000 VND
2024-02-06	1,000.0000 VND
2023-08-09	1,000.0000 VND
2023-05-18	1,500.0000 VND
2023-02-07	1,000.0000 VND
2022-08-04	999.9990 VND
2022-05-23	1,499.9985 VND
2021-08-19	999.9990 VND
2021-06-03	1,999.9980 VND
2020-11-06	999.9990 VND
2020-08-05	499.9995 VND
2020-02-14	999.9990 VND
2019-08-22	999.9990 VND
2019-05-13	1,999.9980 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.