Viet Nam Fumigation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	71,499.93	71,499.93	71,499.93	71,499.93	39,963.37	130
2022-01-21	70,999.93	71,399.93	69,999.93	71,399.93	39,907.48	83,200
2022-01-20	69,999.93	70,999.93	69,999.93	70,799.93	39,572.12	267,020
2022-01-19	66,999.93	67,999.93	66,999.93	67,999.93	38,007.12	20,670
2022-01-18	66,799.93	66,999.93	66,799.93	66,999.93	37,448.20	8,970
2022-01-17	66,699.93	66,899.93	65,999.93	65,999.93	36,889.27	15,340
2022-01-13	61,499.94	65,999.93	61,399.94	65,999.93	36,889.27	30,940
2022-01-12	65,999.93	65,999.93	65,999.93	65,999.93	36,889.27	130
2022-01-11	63,899.94	65,999.93	63,499.94	65,999.93	36,889.27	31,200
2022-01-10	63,999.94	63,999.94	63,899.94	63,999.94	35,771.41	1,690
2022-01-07	65,999.93	65,999.93	65,999.93	65,999.93	36,889.27	6,240
2022-01-06	62,999.94	62,999.94	59,699.94	62,999.94	35,212.48	21,840
2022-01-05	58,799.94	58,899.94	58,799.94	58,899.94	32,920.88	17,420
2022-01-04	53,599.95	57,299.94	53,599.95	55,099.95	30,796.95	3,640
2021-12-31	53,599.95	53,599.95	53,599.95	53,599.95	29,958.56	130
2021-12-30	53,499.95	53,499.95	53,499.95	53,499.95	29,902.66	1,170
2021-12-29	55,399.95	55,399.95	53,499.95	53,499.95	29,902.66	9,750
2021-12-28	58,499.94	58,499.94	55,399.95	55,399.95	30,964.63	650
2021-12-27	54,999.95	54,999.95	54,999.95	54,999.95	30,741.06	650
2021-12-24	58,599.94	58,999.94	55,199.95	55,199.95	30,852.84	4,420
2021-12-22	55,199.95	55,199.95	55,199.95	55,199.95	30,852.84	130
2021-12-21	55,199.95	55,199.95	55,199.95	55,199.95	30,852.84	130
2021-12-20	55,999.94	57,699.94	55,999.94	56,199.94	31,411.77	3,900
2021-12-17	53,999.95	53,999.95	53,999.95	53,999.95	30,182.13	260
2021-12-16	56,099.94	56,199.94	56,099.94	56,199.94	31,411.77	260
2021-12-15	59,999.94	59,999.94	59,999.94	59,999.94	33,535.70	3,250
2021-12-14	61,099.94	61,099.94	59,999.94	59,999.94	33,535.70	8,840
2021-12-13	61,599.94	61,899.94	58,999.94	61,099.94	34,150.52	11,310
2021-12-10	61,599.94	61,599.94	61,499.94	61,599.94	34,429.98	17,810
2021-12-09	61,499.94	61,599.94	61,399.94	61,599.94	34,429.98	4,030
2021-12-08	61,899.94	62,699.94	58,499.94	61,799.94	34,541.77	7,540
2021-12-07	58,999.94	61,899.94	57,099.94	61,899.94	34,597.66	38,610
2021-12-06	63,699.94	63,699.94	56,799.94	59,699.94	33,368.02	9,750
2021-12-03	61,199.94	61,199.94	58,599.94	60,799.94	33,982.84	2,600
2021-12-02	57,999.94	60,899.94	57,999.94	60,099.94	33,591.59	65,650
2021-12-01	56,299.94	58,499.94	55,599.95	56,999.94	31,858.91	26,650
2021-11-30	53,799.95	56,899.94	53,799.95	54,699.95	30,573.38	10,920
2021-11-29	56,799.94	56,799.94	52,299.95	53,599.95	29,958.56	169,260
2021-11-26	52,999.95	54,499.95	52,499.95	53,099.95	29,679.09	128,310
2021-11-25	52,999.95	52,999.95	52,999.95	52,999.95	29,623.20	5,980
2021-11-24	53,399.95	53,499.95	52,999.95	52,999.95	29,623.20	10,010
2021-11-23	52,299.95	52,999.95	52,299.95	52,999.95	29,623.20	13,780
2021-11-22	51,399.95	51,499.95	51,399.95	51,499.95	28,784.81	520
2021-11-19	52,099.95	52,099.95	50,199.95	50,499.95	28,225.88	17,550
2021-11-18	55,099.95	55,099.95	49,999.95	49,999.95	27,946.41	3,510
2021-11-17	51,699.95	51,699.95	51,499.95	51,499.95	28,784.81	780
2021-11-16	51,799.95	51,799.95	48,399.95	48,399.95	27,052.13	4,550
2021-11-15	51,999.95	51,999.95	51,999.95	51,999.95	29,064.27	130
2021-11-11	52,299.95	52,399.95	52,299.95	52,399.95	29,287.84	390
2021-11-10	52,499.95	52,499.95	52,499.95	52,499.95	29,343.74	130
2021-11-08	50,099.95	50,099.95	50,099.95	50,099.95	28,002.31	130
2021-11-04	51,099.95	52,999.95	51,099.95	52,999.95	29,623.20	390
2021-11-03	50,999.95	50,999.95	50,999.95	50,999.95	28,505.34	130
2021-11-02	52,999.95	52,999.95	50,999.95	50,999.95	28,505.34	2,080
2021-11-01	50,999.95	50,999.95	50,999.95	50,999.95	28,505.34	130
2021-10-25	53,799.95	55,499.95	53,799.95	54,699.95	30,573.38	4,420
2021-10-22	53,799.95	53,799.95	53,799.95	53,799.95	30,070.34	260

← NewerPage 19 of 19 · 1,137 trading days

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.