Viet Nam Fumigation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-19	35,600.00	35,600.00	35,600.00	35,600.00	27,766.34	100
2023-04-14	35,800.00	36,550.00	35,550.00	36,450.00	28,429.30	1,500
2023-04-13	36,050.00	36,350.00	35,600.00	36,350.00	28,351.30	2,300
2023-04-12	36,750.00	36,750.00	36,000.00	36,000.00	28,078.32	1,600
2023-04-11	36,100.00	36,800.00	36,000.00	36,000.00	28,078.32	1,900
2023-04-10	37,000.00	37,000.00	36,000.00	36,900.00	28,780.27	3,600
2023-04-07	36,000.00	36,900.00	36,000.00	36,900.00	28,780.27	300
2023-04-06	35,550.00	36,000.00	35,450.00	36,000.00	28,078.32	5,300
2023-04-05	36,950.00	36,950.00	35,550.00	36,000.00	28,078.32	1,100
2023-04-04	38,450.00	38,450.00	35,550.00	35,550.00	27,727.34	600
2023-04-03	37,450.00	37,450.00	36,050.00	36,050.00	28,117.31	2,100
2023-03-31	35,500.00	38,950.00	35,500.00	35,550.00	27,727.34	1,200
2023-03-30	35,700.00	37,950.00	35,700.00	37,950.00	29,599.23	1,800
2023-03-29	35,000.00	35,750.00	35,000.00	35,700.00	27,844.33	1,400
2023-03-28	36,550.00	36,550.00	35,000.00	35,500.00	27,688.34	1,700
2023-03-27	35,750.00	36,150.00	35,750.00	36,150.00	28,195.31	200
2023-03-23	35,750.00	35,750.00	35,750.00	35,750.00	27,883.33	100
2023-03-22	35,100.00	35,550.00	35,100.00	35,550.00	27,727.34	2,600
2023-03-16	36,000.00	36,000.00	36,000.00	36,000.00	28,078.32	500
2023-03-14	33,650.00	36,900.00	33,650.00	36,900.00	28,780.27	200
2023-03-13	35,950.00	35,950.00	35,900.00	35,900.00	28,000.32	300
2023-03-10	33,600.00	33,600.00	33,600.00	33,600.00	26,206.43	24,500
2023-03-09	35,950.00	36,000.00	35,850.00	36,000.00	28,078.32	653,100
2023-03-08	34,550.00	35,850.00	34,550.00	35,850.00	27,961.32	106,500
2023-03-07	35,200.00	35,950.00	35,200.00	35,950.00	28,039.32	606,200
2023-03-06	36,000.00	36,000.00	36,000.00	36,000.00	28,078.32	56,700
2023-03-03	36,100.00	36,450.00	36,100.00	36,450.00	28,429.30	62,800
2023-03-02	36,100.00	36,100.00	36,100.00	36,100.00	28,156.31	196,770
2023-03-01	35,100.00	35,100.00	35,100.00	35,100.00	27,376.36	100,100
2023-02-27	36,700.00	36,700.00	36,700.00	36,700.00	28,624.28	300
2023-02-24	38,850.00	38,850.00	35,600.00	35,800.00	27,922.33	1,000
2023-02-22	38,450.00	38,450.00	35,600.00	36,950.00	28,819.27	1,100
2023-02-20	36,000.00	37,000.00	36,000.00	37,000.00	28,858.27	3,800
2023-02-17	37,000.00	37,750.00	36,200.00	37,750.00	29,443.23	2,300
2023-02-15	40,950.00	40,950.00	37,000.00	38,800.00	30,262.19	300
2023-02-14	36,500.00	38,600.00	36,500.00	38,600.00	30,106.19	200
2023-02-09	36,300.00	38,900.00	36,300.00	38,900.00	30,340.18	2,600
2023-02-07	38,950.00	38,950.00	38,950.00	38,950.00	30,379.18	100
2023-02-06	37,100.00	39,200.00	37,100.00	39,200.00	29,794.21	1,600
2023-02-03	39,400.00	39,400.00	39,400.00	39,400.00	29,946.22	126,200
2023-02-02	39,350.00	39,400.00	39,350.00	39,400.00	29,946.22	636,900
2023-02-01	39,300.00	39,400.00	39,000.00	39,400.00	29,946.22	526,300
2023-01-31	38,850.00	39,200.00	37,800.00	39,200.00	29,794.21	252,800
2023-01-30	39,000.00	39,000.00	38,000.00	38,000.00	28,882.15	801,500
2023-01-27	39,000.00	39,900.00	39,000.00	39,500.00	30,022.23	5,700
2023-01-19	40,350.00	40,350.00	38,000.00	39,950.00	30,364.26	1,800
2023-01-18	35,950.00	38,100.00	35,500.00	37,900.00	28,806.14	3,600
2023-01-17	35,000.00	35,950.00	35,000.00	35,950.00	27,324.03	1,600
2023-01-16	35,500.00	35,500.00	34,100.00	34,200.00	25,993.93	1,200
2023-01-13	34,350.00	35,950.00	34,350.00	35,950.00	27,324.03	200
2023-01-12	38,000.00	38,000.00	34,400.00	36,100.00	27,438.04	300
2023-01-11	34,000.00	36,000.00	34,000.00	36,000.00	27,362.03	3,100
2023-01-10	34,200.00	35,000.00	34,000.00	34,100.00	25,917.93	53,900
2023-01-09	34,150.00	35,500.00	34,000.00	35,500.00	26,982.00	900
2023-01-06	35,000.00	35,600.00	35,000.00	35,000.00	26,601.98	1,600
2023-01-05	36,400.00	36,400.00	35,000.00	35,200.00	26,753.99	700
2023-01-04	35,150.00	35,350.00	35,000.00	35,350.00	26,868.00	1,100
2023-01-03	35,800.00	35,800.00	35,800.00	35,800.00	27,210.02	100
2022-12-29	35,000.00	35,000.00	35,000.00	35,000.00	26,601.98	1,000
2022-12-28	37,000.00	37,000.00	35,700.00	35,700.00	27,134.02	400

← NewerPage 15 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.