Viet Nam Fumigation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-20	46,300.00	46,300.00	46,050.00	46,050.00	46,050.00	1,900
2026-07-17	46,300.00	46,300.00	46,300.00	46,300.00	46,300.00	5,500
2026-07-16	46,500.00	46,500.00	46,300.00	46,300.00	46,300.00	101,271
2026-07-15	45,900.00	46,500.00	45,900.00	46,500.00	46,500.00	10,400
2026-07-14	45,100.00	46,500.00	45,100.00	46,500.00	46,500.00	101,103
2026-07-13	46,700.00	46,700.00	46,300.00	46,500.00	46,500.00	115,291
2026-07-10	46,900.00	46,900.00	46,600.00	46,600.00	46,600.00	3,028
2026-07-09	46,900.00	46,900.00	46,900.00	46,900.00	46,900.00	500
2026-07-08	46,500.00	46,800.00	46,500.00	46,700.00	46,700.00	2,720
2026-07-07	47,000.00	47,000.00	46,600.00	46,800.00	46,800.00	3,750
2026-07-06	46,700.00	46,800.00	46,600.00	46,600.00	46,600.00	1,904
2026-07-03	47,000.00	47,000.00	46,900.00	46,900.00	46,900.00	1,808
2026-07-02	46,800.00	46,800.00	46,700.00	46,700.00	46,700.00	5,603
2026-07-01	47,000.00	47,000.00	46,750.00	46,800.00	46,800.00	61,218
2026-06-30	46,700.00	46,800.00	46,700.00	46,800.00	46,800.00	13,723
2026-06-29	46,700.00	46,700.00	46,700.00	46,700.00	46,700.00	21,222
2026-06-26	46,650.00	46,650.00	46,550.00	46,550.00	46,550.00	3,201
2026-06-25	46,750.00	46,750.00	46,200.00	46,650.00	46,650.00	3,300
2026-06-24	47,000.00	47,000.00	46,600.00	46,650.00	46,650.00	4,210
2026-06-23	47,000.00	47,100.00	46,800.00	47,000.00	47,000.00	16,180
2026-06-22	47,250.00	47,250.00	46,700.00	47,050.00	47,050.00	400
2026-06-19	46,600.00	47,450.00	46,400.00	47,350.00	47,350.00	2,900
2026-06-18	46,600.00	46,600.00	46,600.00	46,600.00	46,600.00	710
2026-06-17	46,500.00	46,700.00	46,400.00	46,500.00	46,500.00	16,301
2026-06-16	46,500.00	46,600.00	46,200.00	46,400.00	46,400.00	47,715
2026-06-15	46,100.00	46,500.00	46,100.00	46,500.00	46,500.00	1,152,654
2026-06-12	46,600.00	46,600.00	46,000.00	46,200.00	46,200.00	7,402
2026-06-11	46,400.00	46,400.00	46,400.00	46,400.00	46,400.00	115
2026-06-10	46,300.00	46,500.00	45,950.00	46,400.00	46,400.00	16,530
2026-06-09	46,300.00	46,300.00	45,850.00	46,300.00	46,300.00	878
2026-06-08	46,350.00	46,400.00	45,850.00	46,350.00	46,350.00	10,547
2026-06-05	46,200.00	46,350.00	45,850.00	46,350.00	46,350.00	24,555
2026-06-04	46,250.00	46,350.00	45,800.00	46,350.00	46,350.00	9,110
2026-06-03	46,300.00	46,800.00	46,200.00	46,350.00	46,350.00	15,101
2026-06-02	46,850.00	46,850.00	46,800.00	46,800.00	46,800.00	200
2026-06-01	46,100.00	47,800.00	46,100.00	46,650.00	46,650.00	11,520
2026-05-29	47,850.00	47,850.00	47,150.00	47,250.00	47,250.00	18,800
2026-05-28	48,000.00	48,000.00	47,350.00	47,350.00	47,350.00	2,120
2026-05-27	47,950.00	48,000.00	47,950.00	48,000.00	48,000.00	1,300
2026-05-26	47,900.00	48,100.00	47,900.00	47,950.00	47,950.00	5,303
2026-05-25	48,000.00	48,100.00	47,900.00	47,900.00	47,900.00	7,986
2026-05-22	48,000.00	48,300.00	47,900.00	47,900.00	47,900.00	5,245
2026-05-21	48,100.00	48,100.00	48,000.00	48,000.00	48,000.00	433
2026-05-20	49,750.00	49,750.00	49,650.00	49,700.00	47,700.00	4,708
2026-05-19	50,100.00	50,200.00	50,000.00	50,100.00	48,083.90	2,026
2026-05-18	50,100.00	50,200.00	50,100.00	50,100.00	48,083.90	11,712
2026-05-15	50,900.00	50,900.00	49,100.00	49,100.00	47,124.14	4,219
2026-05-14	50,000.00	50,200.00	50,000.00	50,200.00	48,179.88	12,501
2026-05-13	49,500.00	49,900.00	49,500.00	49,900.00	47,891.95	908
2026-05-12	50,000.00	50,000.00	48,700.00	48,700.00	46,740.24	9,010
2026-05-11	50,000.00	50,200.00	50,000.00	50,200.00	48,179.88	2,677
2026-05-08	50,100.00	50,200.00	50,000.00	50,000.00	47,987.93	19,216
2026-05-07	50,000.00	50,400.00	50,000.00	50,200.00	48,179.88	6,316
2026-05-06	50,200.00	50,400.00	50,000.00	50,200.00	48,179.88	15,725
2026-05-05	50,200.00	50,200.00	50,200.00	50,200.00	48,179.88	181,400
2026-05-04	50,500.00	51,000.00	50,000.00	50,200.00	48,179.88	8,904
2026-04-29	50,200.00	50,200.00	50,200.00	50,200.00	48,179.88	3,005
2026-04-28	50,200.00	50,200.00	50,200.00	50,200.00	48,179.88	3,329
2026-04-24	49,900.00	50,000.00	49,550.00	50,000.00	47,987.93	7,613
2026-04-23	49,550.00	49,550.00	49,550.00	49,550.00	47,556.04	21,873

← NewerPage 2 of 3 · 123 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.