Viet Nam Fumigation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	39,500.00	39,500.00	39,400.00	39,450.00	29,984.23	300
2022-09-26	39,800.00	39,800.00	39,800.00	39,800.00	30,250.25	100
2022-09-23	41,500.00	41,500.00	38,800.00	39,950.00	30,364.26	700
2022-09-22	40,900.00	40,900.00	39,000.00	39,900.00	30,326.25	1,700
2022-09-21	40,750.00	40,750.00	39,000.00	39,000.00	29,642.20	1,200
2022-09-20	38,100.00	38,100.00	38,100.00	38,100.00	28,958.15	800
2022-09-19	39,000.00	42,450.00	38,550.00	38,600.00	29,338.18	5,700
2022-09-16	41,400.00	41,700.00	41,350.00	41,350.00	31,428.33	11,200
2022-09-15	42,000.00	44,450.00	41,600.00	44,450.00	33,784.51	2,700
2022-09-13	44,700.00	44,700.00	44,650.00	44,700.00	33,974.52	600
2022-09-12	49,200.00	49,200.00	43,000.00	47,800.00	36,330.70	1,200
2022-09-09	43,350.00	46,250.00	43,350.00	46,150.00	35,076.61	1,900
2022-09-08	43,700.00	43,700.00	41,000.00	43,300.00	32,910.45	1,000
2022-09-07	42,600.00	42,600.00	41,000.00	41,000.00	31,162.32	1,000
2022-09-06	39,550.00	45,200.00	39,550.00	39,850.00	30,288.25	1,800
2022-09-05	45,000.00	45,000.00	42,200.00	42,250.00	32,112.39	700
2022-08-31	45,000.00	45,000.00	42,000.00	44,900.00	34,126.54	400
2022-08-30	42,000.00	47,200.00	41,250.00	44,350.00	33,708.50	700
2022-08-29	49,900.00	49,900.00	44,300.00	44,350.00	33,708.50	1,100
2022-08-26	48,500.00	48,500.00	47,550.00	47,600.00	36,178.69	300
2022-08-25	51,100.00	51,100.00	51,100.00	51,100.00	38,838.89	100
2022-08-24	48,600.00	48,600.00	48,550.00	48,550.00	36,900.74	500
2022-08-23	48,000.00	48,000.00	43,500.00	45,950.00	34,924.59	400
2022-08-22	47,950.00	47,950.00	45,000.00	45,000.00	34,202.54	2,600
2022-08-19	46,500.00	46,750.00	46,000.00	46,750.00	35,532.64	400
2022-08-18	53,300.00	53,300.00	46,500.00	49,000.00	37,242.77	500
2022-08-17	51,600.00	51,600.00	48,350.00	49,850.00	37,888.81	400
2022-08-16	48,350.00	48,400.00	47,900.00	48,350.00	36,748.73	2,900
2022-08-15	45,200.00	45,250.00	45,200.00	45,250.00	34,392.56	2,000
2022-08-12	54,599.95	55,199.95	54,599.95	54,999.95	32,156.20	3,770
2022-08-11	58,699.94	58,699.94	54,699.95	54,699.95	31,980.81	390
2022-08-10	54,999.95	58,799.94	54,499.95	58,799.94	34,377.90	2,730
2022-08-09	52,899.95	56,699.94	52,899.95	54,999.95	32,156.20	3,770
2022-08-08	56,699.94	56,699.94	56,699.94	56,699.94	33,150.12	2,990
2022-08-04	60,899.94	60,899.94	60,899.94	60,899.94	35,605.69	130
2022-08-03	59,899.94	59,899.94	59,799.94	59,899.94	34,436.37	2,340
2022-08-02	53,899.95	56,099.94	53,899.95	56,099.94	32,251.76	11,440
2022-08-01	52,299.95	53,899.95	52,299.95	53,899.95	30,986.98	650
2022-07-29	54,299.95	55,899.94	54,299.95	55,899.94	32,136.78	6,500
2022-07-28	52,299.95	53,899.95	52,299.95	53,899.95	30,986.98	650
2022-07-27	52,399.95	52,399.95	52,299.95	52,299.95	30,067.15	260
2022-07-26	48,999.95	48,999.95	48,999.95	48,999.95	28,169.99	1,040
2022-07-25	49,949.95	49,949.95	48,199.95	48,999.95	28,169.99	2,080
2022-07-22	48,499.95	49,949.95	48,499.95	49,949.95	28,716.14	1,170
2022-07-20	47,999.95	47,999.95	47,999.95	47,999.95	27,595.09	260
2022-07-19	48,499.95	48,499.95	48,499.95	48,499.95	27,882.54	260
2022-07-14	48,499.95	48,499.95	48,499.95	48,499.95	27,882.54	260
2022-07-13	48,499.95	48,499.95	48,199.95	48,199.95	27,710.07	59,280
2022-07-12	47,999.95	47,999.95	47,549.95	47,549.95	27,336.38	1,170
2022-07-11	48,499.95	48,499.95	48,499.95	48,499.95	27,882.54	520
2022-07-08	48,499.95	48,499.95	48,499.95	48,499.95	27,882.54	1,300
2022-07-04	48,499.95	48,499.95	48,499.95	48,499.95	27,882.54	1,040
2022-07-01	48,499.95	48,499.95	47,999.95	47,999.95	27,595.09	2,860
2022-06-30	48,499.95	48,499.95	48,499.95	48,499.95	27,882.54	390
2022-06-28	49,499.95	49,499.95	48,999.95	48,999.95	28,169.99	1,040
2022-06-24	49,949.95	49,949.95	49,949.95	49,949.95	28,716.14	520
2022-06-23	50,999.95	52,499.95	50,999.95	52,499.95	30,182.13	1,170
2022-06-22	49,999.95	50,499.95	49,999.95	50,499.95	29,032.33	520
2022-06-21	48,499.95	52,099.95	48,499.95	52,099.95	29,952.17	1,560
2022-06-20	49,999.95	51,299.95	49,999.95	51,299.95	29,492.25	520

← NewerPage 17 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.