Viet Nam Fumigation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	61,000.00	63,400.00	61,000.00	63,300.00	53,782.66	50,600
2024-02-20	62,800.00	62,800.00	60,500.00	62,000.00	52,678.12	36,200
2024-02-19	58,500.00	61,900.00	58,500.00	61,900.00	52,593.15	67,200
2024-02-16	54,100.00	57,900.00	54,100.00	57,900.00	49,194.56	277,300
2024-02-15	54,300.00	54,600.00	54,000.00	54,200.00	46,050.87	15,600
2024-02-07	54,000.00	54,800.00	53,300.00	54,500.00	46,305.76	83,100
2024-02-06	55,700.00	55,700.00	53,500.00	53,700.00	45,626.05	40,500
2024-02-05	58,900.00	58,900.00	56,000.00	56,200.00	46,900.52	48,800
2024-02-02	54,700.00	56,600.00	54,700.00	56,300.00	46,983.97	42,700
2024-02-01	50,000.00	53,800.00	50,000.00	53,800.00	44,897.65	106,600
2024-01-31	50,300.00	50,700.00	49,500.00	50,300.00	41,976.80	45,300
2024-01-30	51,000.00	51,800.00	50,000.00	51,000.00	42,560.97	41,500
2024-01-29	47,800.00	51,100.00	47,200.00	51,100.00	42,644.42	144,200
2024-01-26	45,100.00	48,450.00	45,000.00	47,800.00	39,890.48	69,300
2024-01-25	43,300.00	45,550.00	43,200.00	45,300.00	37,804.15	51,500
2024-01-24	45,000.00	45,000.00	42,700.00	43,850.00	36,594.09	39,800
2024-01-23	44,100.00	46,500.00	44,000.00	45,000.00	37,553.79	44,000
2024-01-22	44,000.00	44,000.00	41,500.00	44,000.00	36,719.27	143,800
2024-01-19	41,150.00	41,150.00	41,150.00	41,150.00	34,340.86	16,600
2024-01-18	38,500.00	38,500.00	38,500.00	38,500.00	32,129.36	455,500
2024-01-17	36,000.00	36,000.00	36,000.00	36,000.00	30,043.04	2,100
2024-01-16	35,800.00	36,000.00	35,800.00	36,000.00	30,043.04	3,700
2024-01-15	35,600.00	36,000.00	35,600.00	35,900.00	29,959.58	13,000
2024-01-12	36,000.00	36,000.00	35,600.00	35,600.00	29,709.22	200
2024-01-11	36,000.00	36,000.00	36,000.00	36,000.00	30,043.04	4,400
2024-01-10	36,500.00	36,500.00	36,000.00	36,000.00	30,043.04	11,000
2024-01-08	36,500.00	36,500.00	36,000.00	36,000.00	30,043.04	10,100
2024-01-05	36,000.00	36,000.00	36,000.00	36,000.00	30,043.04	4,800
2024-01-04	36,000.00	36,000.00	36,000.00	36,000.00	30,043.04	12,500
2024-01-03	36,000.00	36,000.00	36,000.00	36,000.00	30,043.04	120,000
2024-01-02	36,000.00	36,000.00	35,800.00	36,000.00	30,043.04	6,000
2023-12-29	36,000.00	36,000.00	36,000.00	36,000.00	30,043.04	2,900
2023-12-28	36,000.00	36,000.00	35,800.00	36,000.00	30,043.04	9,100
2023-12-27	35,800.00	36,000.00	35,800.00	36,000.00	30,043.04	1,400
2023-12-26	36,000.00	36,000.00	35,700.00	36,000.00	30,043.04	43,700
2023-12-25	35,600.00	36,000.00	35,600.00	36,000.00	30,043.04	1,200
2023-12-22	35,600.00	36,000.00	35,600.00	36,000.00	30,043.04	1,900
2023-12-21	36,000.00	36,000.00	36,000.00	36,000.00	30,043.04	34,600
2023-12-20	36,350.00	36,350.00	36,000.00	36,000.00	30,043.04	271,600
2023-12-19	36,400.00	36,400.00	36,100.00	36,100.00	30,126.49	5,000
2023-12-18	36,500.00	36,700.00	36,500.00	36,500.00	30,460.30	4,000
2023-12-15	36,700.00	36,700.00	36,700.00	36,700.00	30,627.21	2,900
2023-12-14	36,500.00	36,700.00	36,500.00	36,700.00	30,627.21	1,600
2023-12-13	36,500.00	36,500.00	36,500.00	36,500.00	30,460.30	600
2023-12-12	36,600.00	36,600.00	36,300.00	36,300.00	30,293.39	500
2023-12-11	36,600.00	36,650.00	36,600.00	36,600.00	30,543.75	1,000
2023-12-07	36,000.00	36,000.00	36,000.00	36,000.00	30,043.04	2,000
2023-12-06	36,500.00	36,500.00	36,500.00	36,500.00	30,460.30	100
2023-12-05	35,500.00	35,500.00	35,100.00	35,100.00	29,291.96	1,900
2023-12-04	36,000.00	36,000.00	36,000.00	36,000.00	30,043.04	200
2023-12-01	35,300.00	36,500.00	34,000.00	36,500.00	30,460.30	1,200
2023-11-30	36,500.00	36,500.00	36,500.00	36,500.00	30,460.30	100
2023-11-28	36,300.00	36,300.00	36,000.00	36,000.00	30,043.04	400
2023-11-27	36,500.00	36,500.00	36,500.00	36,500.00	30,460.30	100
2023-11-24	34,850.00	36,500.00	34,850.00	36,500.00	30,460.30	200
2023-11-21	36,100.00	36,100.00	36,000.00	36,000.00	30,043.04	9,200
2023-11-20	36,700.00	36,700.00	36,250.00	36,250.00	30,251.67	10,000
2023-11-17	37,000.00	37,000.00	36,500.00	36,800.00	30,710.66	214,000
2023-11-16	36,400.00	36,400.00	36,400.00	36,400.00	30,376.85	300
2023-11-14	36,500.00	36,500.00	36,500.00	36,500.00	30,460.30	3,200

← NewerPage 12 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.