Viet Nam Fumigation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-27	35,000.00	35,700.00	35,000.00	35,700.00	27,134.02	600
2022-12-26	34,600.00	35,000.00	34,500.00	35,000.00	26,601.98	500
2022-12-23	36,300.00	36,300.00	35,800.00	35,800.00	27,210.02	700
2022-12-22	36,800.00	36,800.00	35,800.00	35,800.00	27,210.02	900
2022-12-21	36,000.00	36,000.00	36,000.00	36,000.00	27,362.03	100
2022-12-20	35,400.00	37,000.00	35,400.00	35,600.00	27,058.01	4,600
2022-12-19	35,600.00	35,600.00	34,300.00	35,400.00	26,906.00	900
2022-12-16	34,200.00	35,000.00	34,200.00	35,000.00	26,601.98	1,600
2022-12-15	34,700.00	34,700.00	34,700.00	34,700.00	26,373.96	1,200
2022-12-14	35,000.00	35,700.00	35,000.00	35,700.00	27,134.02	500
2022-12-13	35,900.00	35,900.00	35,000.00	35,000.00	26,601.98	1,400
2022-12-12	35,900.00	36,400.00	34,000.00	36,400.00	27,666.06	1,900
2022-12-09	35,900.00	36,000.00	35,800.00	35,900.00	27,286.03	2,100
2022-12-08	34,400.00	36,100.00	34,400.00	36,100.00	27,438.04	500
2022-12-07	35,000.00	36,450.00	34,650.00	36,450.00	27,704.06	2,200
2022-12-06	36,500.00	36,500.00	35,400.00	36,000.00	27,362.03	3,000
2022-12-05	37,650.00	37,650.00	36,900.00	37,300.00	28,350.11	2,700
2022-12-02	35,850.00	37,700.00	35,850.00	37,700.00	28,654.13	3,300
2022-12-01	37,500.00	38,200.00	35,600.00	38,200.00	29,034.16	1,500
2022-11-30	36,650.00	37,900.00	36,650.00	37,900.00	28,806.14	6,200
2022-11-29	35,450.00	39,400.00	35,350.00	39,400.00	29,946.22	8,200
2022-11-28	39,250.00	39,250.00	34,250.00	38,000.00	28,882.15	10,900
2022-11-25	41,950.00	41,950.00	36,750.00	36,800.00	27,970.08	1,500
2022-11-24	35,050.00	39,500.00	34,600.00	39,500.00	30,022.23	8,400
2022-11-23	42,650.00	42,650.00	37,200.00	37,200.00	28,274.10	700
2022-11-22	35,350.00	40,000.00	35,200.00	40,000.00	30,402.26	5,300
2022-11-21	36,000.00	37,750.00	35,750.00	37,750.00	28,692.13	5,900
2022-11-18	38,800.00	38,800.00	35,450.00	38,400.00	29,186.17	2,600
2022-11-17	36,250.00	38,100.00	35,850.00	38,100.00	28,958.15	3,100
2022-11-16	40,850.00	40,850.00	35,850.00	38,500.00	29,262.17	2,200
2022-11-15	36,300.00	41,350.00	36,300.00	38,500.00	29,262.17	1,600
2022-11-14	36,400.00	39,000.00	36,350.00	39,000.00	29,642.20	1,600
2022-11-11	41,000.00	43,000.00	39,050.00	39,050.00	29,680.21	900
2022-11-10	43,650.00	43,650.00	41,950.00	41,950.00	31,884.37	600
2022-11-08	40,450.00	42,050.00	40,450.00	42,050.00	31,960.37	300
2022-11-04	43,450.00	43,450.00	43,450.00	43,450.00	33,024.45	100
2022-11-03	43,750.00	43,750.00	38,150.00	42,000.00	31,922.37	3,500
2022-11-02	38,900.00	40,950.00	38,800.00	40,950.00	31,124.31	900
2022-11-01	42,800.00	44,750.00	41,700.00	41,700.00	31,694.35	3,200
2022-10-31	44,750.00	44,750.00	44,750.00	44,750.00	34,012.53	360,100
2022-10-28	47,950.00	47,950.00	42,000.00	42,000.00	31,922.37	362,300
2022-10-27	45,350.00	45,350.00	39,500.00	44,950.00	34,164.54	364,300
2022-10-26	42,000.00	42,450.00	42,000.00	42,450.00	32,264.40	11,500
2022-10-25	37,200.00	42,450.00	37,200.00	42,450.00	32,264.40	6,400
2022-10-21	39,400.00	40,000.00	39,000.00	40,000.00	30,402.26	7,900
2022-10-20	37,150.00	39,300.00	37,150.00	39,300.00	29,870.22	800
2022-10-18	39,900.00	39,900.00	39,900.00	39,900.00	30,326.25	100
2022-10-17	38,400.00	38,400.00	38,000.00	38,000.00	28,882.15	2,400
2022-10-14	40,700.00	40,700.00	37,500.00	37,800.00	28,730.13	500
2022-10-13	41,800.00	41,800.00	40,000.00	40,000.00	30,402.26	600
2022-10-12	41,400.00	41,400.00	37,000.00	40,850.00	31,048.31	1,200
2022-10-11	41,850.00	41,850.00	39,400.00	39,400.00	29,946.22	200
2022-10-10	39,600.00	39,600.00	39,600.00	39,600.00	30,098.24	100
2022-10-07	38,500.00	38,500.00	38,000.00	38,000.00	28,882.15	500
2022-10-06	38,000.00	38,500.00	38,000.00	38,500.00	29,262.17	600
2022-10-04	35,700.00	37,900.00	35,700.00	37,900.00	28,806.14	800
2022-10-03	38,000.00	38,000.00	38,000.00	38,000.00	28,882.15	500
2022-09-30	39,950.00	39,950.00	36,600.00	38,450.00	29,224.17	800
2022-09-29	40,900.00	40,900.00	38,600.00	38,950.00	29,604.20	800
2022-09-28	41,900.00	41,900.00	38,600.00	38,600.00	29,338.18	400

← NewerPage 16 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.