Viet Nam Fumigation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	54,800.00	55,300.00	54,100.00	55,000.00	51,737.28	14,767
2026-01-19	53,400.00	55,300.00	53,400.00	54,800.00	51,549.15	19,115
2026-01-16	52,000.00	53,500.00	52,000.00	53,400.00	50,232.20	18,897
2026-01-15	51,000.00	52,000.00	51,000.00	51,900.00	48,821.18	10,902
2026-01-14	51,000.00	52,000.00	51,000.00	51,000.00	47,974.57	24,738
2026-01-13	51,400.00	51,500.00	51,000.00	51,500.00	48,444.91	14,326
2026-01-12	51,000.00	51,700.00	50,800.00	51,400.00	48,350.84	6,115
2026-01-09	51,700.00	51,700.00	51,100.00	51,400.00	48,350.84	5,633
2026-01-08	51,400.00	52,000.00	50,500.00	51,500.00	48,444.91	18,981
2026-01-07	50,500.00	51,500.00	50,000.00	51,200.00	48,162.71	30,469
2026-01-06	51,500.00	51,500.00	50,500.00	50,500.00	47,504.23	11,216
2026-01-05	52,500.00	52,500.00	51,500.00	52,000.00	48,915.25	4,311
2025-12-31	52,800.00	52,800.00	52,000.00	52,600.00	49,479.66	735
2025-12-30	51,300.00	53,000.00	51,300.00	52,500.00	49,385.59	4,822
2025-12-29	51,000.00	51,300.00	50,700.00	51,300.00	48,256.77	3,411
2025-12-26	50,400.00	50,500.00	50,300.00	50,500.00	47,504.23	3,420
2025-12-25	51,100.00	51,500.00	51,000.00	51,500.00	48,444.91	3,101
2025-12-24	51,800.00	51,900.00	51,500.00	51,500.00	48,444.91	21,624
2025-12-23	52,700.00	52,700.00	51,500.00	52,000.00	48,915.25	7,382
2025-12-22	52,100.00	52,900.00	50,500.00	52,800.00	49,667.79	13,164
2025-12-19	52,100.00	54,000.00	51,100.00	52,100.00	49,009.32	3,501
2025-12-18	52,700.00	52,700.00	52,100.00	52,100.00	49,009.32	1,601
2025-12-17	51,700.00	52,700.00	51,400.00	52,700.00	49,573.72	2,945
2025-12-16	52,000.00	52,000.00	50,800.00	51,500.00	48,444.91	6,541
2025-12-15	51,800.00	52,100.00	51,800.00	52,000.00	48,915.25	1,878
2025-12-12	52,000.00	52,200.00	51,300.00	51,400.00	48,350.84	1,900
2025-12-11	52,200.00	52,800.00	52,000.00	52,000.00	48,915.25	5,400
2025-12-10	52,400.00	52,400.00	52,100.00	52,200.00	49,103.38	2,911
2025-12-09	53,000.00	53,000.00	52,300.00	52,400.00	49,291.52	3,810
2025-12-08	53,300.00	53,300.00	52,500.00	53,100.00	49,949.99	1,958
2025-12-05	53,100.00	53,400.00	49,950.00	53,300.00	50,138.13	20,474
2025-12-04	54,000.00	54,000.00	53,400.00	53,400.00	50,232.20	2,215
2025-12-03	53,100.00	53,200.00	53,000.00	53,200.00	50,044.06	3,305
2025-12-02	53,100.00	53,500.00	53,000.00	53,100.00	49,949.99	9,525
2025-12-01	53,100.00	53,500.00	53,000.00	53,500.00	50,326.27	6,919
2025-11-28	53,500.00	54,000.00	53,300.00	53,600.00	50,420.33	4,722
2025-11-27	54,000.00	54,000.00	53,000.00	53,400.00	50,232.20	4,441
2025-11-26	53,500.00	53,500.00	53,500.00	53,500.00	50,326.27	312
2025-11-25	54,100.00	54,200.00	52,400.00	54,000.00	50,796.60	11,545
2025-11-24	54,500.00	54,600.00	54,100.00	54,300.00	51,078.81	7,325
2025-11-21	54,000.00	54,100.00	54,000.00	54,100.00	50,890.67	2,492
2025-11-20	54,500.00	54,500.00	54,300.00	54,500.00	51,266.94	19,820
2025-11-19	55,000.00	55,000.00	54,500.00	54,500.00	51,266.94	1,842
2025-11-18	54,800.00	55,100.00	54,800.00	55,100.00	51,831.35	6,423
2025-11-17	54,700.00	54,800.00	54,700.00	54,800.00	51,549.15	3,841
2025-11-14	54,500.00	54,900.00	54,500.00	54,700.00	51,455.08	8,356
2025-11-13	54,500.00	54,500.00	53,800.00	54,500.00	51,266.94	16,000
2025-11-12	54,400.00	54,600.00	54,300.00	54,400.00	51,172.88	7,140
2025-11-11	54,300.00	54,900.00	54,200.00	54,300.00	51,078.81	4,103
2025-11-10	54,100.00	55,000.00	54,000.00	54,800.00	51,549.15	11,617
2025-11-07	54,300.00	54,300.00	54,000.00	54,200.00	50,984.74	5,014
2025-11-06	53,200.00	54,500.00	53,200.00	54,400.00	51,172.88	21,120
2025-11-05	53,900.00	54,500.00	53,200.00	53,200.00	50,044.06	10,230
2025-11-04	54,500.00	54,500.00	53,600.00	54,500.00	51,266.94	6,933
2025-11-03	54,400.00	55,000.00	54,400.00	54,500.00	51,266.94	8,233
2025-10-31	54,100.00	54,400.00	53,800.00	54,400.00	51,172.88	3,516
2025-10-30	54,400.00	54,600.00	54,000.00	54,100.00	50,890.67	2,712
2025-10-29	54,400.00	54,500.00	53,400.00	54,400.00	51,172.88	22,801
2025-10-28	53,500.00	54,400.00	53,000.00	53,500.00	50,326.27	16,961
2025-10-27	54,400.00	55,500.00	53,300.00	54,700.00	51,455.08	33,248

← NewerPage 4 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.