Viet Nam Fumigation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-21	49,900.00	49,900.00	49,550.00	49,550.00	47,556.04	4,909
2026-04-20	49,500.00	49,900.00	49,500.00	49,800.00	47,795.98	145,700
2026-04-17	49,550.00	49,750.00	49,500.00	49,500.00	47,508.05	21,648
2026-04-16	49,500.00	49,550.00	49,450.00	49,550.00	47,556.04	9,910
2026-04-15	49,550.00	49,550.00	49,500.00	49,500.00	47,508.05	5,124
2026-04-14	49,500.00	49,500.00	49,400.00	49,500.00	47,508.05	6,608
2026-04-13	50,000.00	50,000.00	49,400.00	49,450.00	47,460.06	4,001
2026-04-10	50,000.00	50,000.00	49,500.00	50,000.00	47,987.93	3,107
2026-04-09	50,000.00	50,000.00	49,350.00	50,000.00	47,987.93	19,211
2026-04-08	49,500.00	50,200.00	49,500.00	50,100.00	48,083.90	5,449
2026-04-07	49,550.00	49,750.00	49,450.00	49,500.00	47,508.05	4,100
2026-04-06	49,550.00	49,550.00	49,500.00	49,500.00	47,508.05	2,401
2026-04-03	49,750.00	50,000.00	49,750.00	50,000.00	47,987.93	2,000
2026-04-02	49,850.00	49,850.00	49,350.00	49,750.00	47,747.99	1,330
2026-04-01	49,350.00	49,850.00	49,350.00	49,850.00	47,843.96	1,113
2026-03-31	49,100.00	49,200.00	49,100.00	49,200.00	47,220.12	338
2026-03-30	49,100.00	49,150.00	49,100.00	49,100.00	47,124.14	530
2026-03-27	49,150.00	49,150.00	49,100.00	49,150.00	47,172.13	1,911
2026-03-26	50,000.00	50,000.00	49,000.00	49,050.00	47,076.16	3,518
2026-03-25	50,000.00	50,000.00	49,950.00	49,950.00	47,939.94	1,101
2026-03-24	50,600.00	50,600.00	50,100.00	50,300.00	47,316.10	2,221
2026-03-23	50,500.00	50,500.00	49,900.00	50,000.00	47,033.89	5,210
2026-03-20	51,500.00	51,500.00	50,500.00	50,700.00	47,692.37	3,210
2026-03-19	51,200.00	51,200.00	50,500.00	50,500.00	47,504.23	1,302
2026-03-18	51,800.00	51,900.00	50,900.00	51,200.00	48,162.71	2,910
2026-03-17	51,100.00	51,500.00	51,100.00	51,100.00	48,068.64	1,401
2026-03-16	49,850.00	51,100.00	49,850.00	51,100.00	48,068.64	9,721
2026-03-13	51,100.00	51,100.00	50,500.00	50,600.00	47,598.30	3,804
2026-03-12	51,500.00	51,500.00	51,000.00	51,000.00	47,974.57	2,101
2026-03-11	51,900.00	52,000.00	51,200.00	51,500.00	48,444.91	4,012
2026-03-10	50,000.00	52,800.00	50,000.00	50,500.00	47,504.23	11,060
2026-03-09	52,100.00	52,200.00	48,950.00	50,000.00	47,033.89	36,440
2026-03-06	52,100.00	52,900.00	52,100.00	52,600.00	49,479.66	4,400
2026-03-05	52,500.00	53,800.00	52,500.00	53,300.00	50,138.13	1,601
2026-03-04	53,400.00	53,400.00	52,200.00	52,500.00	49,385.59	19,700
2026-03-03	53,900.00	53,900.00	53,400.00	53,400.00	50,232.20	4,211
2026-03-02	53,600.00	54,000.00	53,300.00	53,900.00	50,702.54	7,081
2026-02-27	53,600.00	54,000.00	53,600.00	53,600.00	50,420.33	4,160
2026-02-26	54,100.00	54,100.00	53,600.00	53,600.00	50,420.33	16,035
2026-02-25	54,200.00	54,300.00	53,900.00	54,100.00	50,890.67	11,317
2026-02-24	54,300.00	55,600.00	54,000.00	54,300.00	51,078.81	5,881
2026-02-23	53,200.00	54,400.00	53,200.00	54,300.00	51,078.81	3,219
2026-02-13	53,500.00	54,100.00	52,800.00	54,100.00	50,890.67	2,605
2026-02-12	53,500.00	53,500.00	53,500.00	53,500.00	50,326.27	1,006
2026-02-11	53,600.00	54,600.00	53,500.00	54,600.00	51,361.01	2,694
2026-02-10	54,000.00	54,000.00	52,300.00	53,600.00	50,420.33	5,664
2026-02-09	54,000.00	54,000.00	54,000.00	54,000.00	50,796.60	215
2026-02-06	54,100.00	54,100.00	51,600.00	54,100.00	50,890.67	7,070
2026-02-05	54,500.00	55,200.00	54,000.00	54,700.00	51,455.08	5,265
2026-02-04	54,000.00	54,500.00	53,800.00	54,500.00	51,266.94	5,452
2026-02-03	53,800.00	54,200.00	53,800.00	54,200.00	50,984.74	9,035
2026-02-02	55,000.00	55,000.00	53,800.00	53,800.00	50,608.47	3,511
2026-01-30	54,900.00	54,900.00	54,800.00	54,900.00	51,643.21	1,517
2026-01-29	54,300.00	54,900.00	54,200.00	54,900.00	51,643.21	5,712
2026-01-28	55,300.00	55,300.00	55,000.00	55,000.00	51,737.28	6,084
2026-01-27	54,800.00	55,300.00	54,300.00	55,300.00	52,019.49	4,439
2026-01-26	56,000.00	56,000.00	54,200.00	54,900.00	51,643.21	6,621
2026-01-23	56,300.00	56,700.00	55,000.00	55,800.00	52,489.82	12,545
2026-01-22	54,100.00	57,000.00	54,100.00	56,300.00	52,960.16	21,680
2026-01-21	54,500.00	54,500.00	54,100.00	54,500.00	51,266.94	3,539

← NewerPage 3 of 5 · 245 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.