Viet Nam Fumigation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	49,999.95	51,299.95	49,999.95	51,299.95	29,492.25	520
2022-06-17	48,999.95	50,699.95	48,999.95	50,699.95	29,147.31	1,170
2022-06-16	50,799.95	50,799.95	50,799.95	50,799.95	29,204.80	130
2022-06-15	48,499.95	49,999.95	48,499.95	48,549.95	27,911.28	1,820
2022-06-14	46,649.95	49,949.95	46,649.95	49,949.95	28,716.14	260
2022-06-13	48,149.95	49,999.95	48,149.95	49,999.95	28,744.88	1,690
2022-06-10	50,499.95	51,299.95	50,499.95	51,299.95	29,492.25	1,040
2022-06-09	50,799.95	50,799.95	47,999.95	50,499.95	29,032.33	5,720
2022-06-08	52,799.95	52,799.95	50,799.95	50,899.95	29,262.29	3,640
2022-06-07	51,899.95	51,899.95	51,899.95	51,899.95	29,837.19	130
2022-06-06	52,799.95	52,799.95	49,999.95	49,999.95	28,744.88	390
2022-06-03	54,299.95	54,299.95	51,099.95	51,099.95	29,377.27	390
2022-06-02	48,999.95	51,299.95	48,499.95	51,099.95	29,377.27	3,250
2022-06-01	48,499.95	48,499.95	48,499.95	48,499.95	27,882.54	520
2022-05-31	49,999.95	49,999.95	48,049.95	48,599.95	27,940.03	3,120
2022-05-30	50,999.95	50,999.95	48,199.95	49,999.95	28,744.88	1,690
2022-05-27	51,699.95	51,699.95	51,699.95	51,699.95	29,722.21	390
2022-05-26	51,699.95	51,799.95	51,699.95	51,799.95	29,779.70	4,550
2022-05-25	52,199.95	55,499.95	52,199.95	55,499.95	31,906.82	1,300
2022-05-24	52,599.95	52,599.95	52,599.95	52,599.95	30,239.62	130
2022-05-20	53,999.95	53,999.95	53,999.95	53,999.95	30,182.13	130
2022-05-19	55,699.94	55,699.94	55,699.94	55,699.94	31,132.31	130
2022-05-18	55,699.94	55,699.94	55,699.94	55,699.94	31,132.31	130
2022-05-17	56,099.94	58,599.94	55,699.94	55,699.94	31,132.31	2,600
2022-05-16	59,799.94	59,799.94	59,799.94	59,799.94	33,423.91	130
2022-05-11	57,999.94	61,999.94	55,799.94	59,999.94	33,535.70	25,220
2022-05-10	59,999.94	59,999.94	59,999.94	59,999.94	33,535.70	130
2022-05-06	62,999.94	63,999.94	62,999.94	63,999.94	35,771.41	2,730
2022-04-29	63,899.94	63,999.94	63,899.94	63,999.94	35,771.41	390
2022-04-28	60,899.94	63,899.94	60,899.94	63,899.94	35,715.52	260
2022-04-27	61,499.94	61,499.94	61,499.94	61,499.94	34,374.09	390
2022-04-25	57,799.94	59,999.94	57,799.94	59,999.94	33,535.70	520
2022-04-22	61,999.94	62,999.94	61,999.94	61,999.94	34,653.55	1,300
2022-04-21	64,499.94	64,499.94	64,499.94	64,499.94	36,050.87	130
2022-04-20	60,999.94	60,999.94	60,999.94	60,999.94	34,094.63	130
2022-04-19	56,499.94	60,099.94	56,499.94	60,099.94	33,591.59	1,560
2022-04-18	59,999.94	60,699.94	59,999.94	60,699.94	33,926.95	390
2022-04-15	60,999.94	60,999.94	60,999.94	60,999.94	34,094.63	390
2022-04-13	63,999.94	63,999.94	63,999.94	63,999.94	35,771.41	130
2022-04-12	65,899.93	65,899.93	60,999.94	60,999.94	34,094.63	1,300
2022-04-07	64,999.94	64,999.94	64,999.94	64,999.94	36,330.34	5,590
2022-04-06	59,099.94	64,999.94	59,099.94	64,999.94	36,330.34	1,040
2022-04-05	67,899.93	67,999.93	63,499.94	63,499.94	35,491.95	9,750
2022-04-04	67,999.93	67,999.93	67,799.93	67,999.93	38,007.12	10,530
2022-04-01	67,899.93	67,999.93	67,899.93	67,999.93	38,007.12	6,630
2022-03-31	68,399.93	68,399.93	67,999.93	67,999.93	38,007.12	9,750
2022-03-30	67,999.93	67,999.93	67,999.93	67,999.93	38,007.12	390
2022-03-28	62,399.94	67,899.93	62,399.94	67,899.93	37,951.23	650
2022-03-22	66,799.93	66,899.93	66,499.93	66,899.93	37,392.30	650
2022-03-21	66,999.93	66,999.93	65,999.93	65,999.93	36,889.27	390
2022-03-10	66,499.93	68,599.93	66,499.93	68,599.93	38,342.48	2,470
2022-03-08	68,399.93	68,399.93	68,399.93	68,399.93	38,230.70	390
2022-03-07	68,399.93	68,399.93	68,399.93	68,399.93	38,230.70	260
2022-03-04	67,999.93	67,999.93	67,999.93	67,999.93	38,007.12	6,760
2022-03-02	67,499.93	67,999.93	67,499.93	67,999.93	38,007.12	650
2022-02-25	66,699.93	66,699.93	66,699.93	66,699.93	37,280.52	520
2022-02-24	62,399.94	62,399.94	62,399.94	62,399.94	34,877.13	130
2022-02-22	65,999.93	66,999.93	64,999.94	66,999.93	37,448.20	8,190
2022-02-16	66,999.93	66,999.93	66,999.93	66,999.93	37,448.20	1,430
2022-02-11	67,899.93	67,899.93	66,999.93	66,999.93	37,448.20	650

← NewerPage 18 of 19 · 1,137 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.