Viet Nam Fumigation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	54,400.00	55,500.00	53,300.00	54,700.00	51,455.08	33,248
2025-10-24	55,800.00	56,200.00	55,600.00	55,900.00	52,583.89	5,629
2025-10-23	56,000.00	56,900.00	56,000.00	56,300.00	52,960.16	701
2025-10-22	56,500.00	56,500.00	56,000.00	56,000.00	52,677.96	22,001
2025-10-21	55,900.00	56,900.00	55,500.00	56,500.00	53,148.30	14,557
2025-10-20	57,100.00	57,200.00	56,000.00	56,000.00	52,677.96	7,101
2025-10-17	58,000.00	58,000.00	55,800.00	57,100.00	53,712.71	13,501
2025-10-16	57,000.00	57,000.00	56,700.00	56,800.00	53,430.50	14,138
2025-10-15	57,200.00	57,900.00	57,000.00	57,000.00	53,618.64	16,999
2025-10-14	57,700.00	57,700.00	57,000.00	57,000.00	53,618.64	73,801
2025-10-13	58,000.00	58,000.00	57,300.00	57,900.00	54,465.25	6,500
2025-10-10	57,700.00	58,500.00	57,700.00	58,000.00	54,559.32	7,240
2025-10-09	58,000.00	58,300.00	57,800.00	57,800.00	54,371.18	7,700
2025-10-08	57,400.00	58,000.00	57,400.00	57,600.00	54,183.05	6,758
2025-10-07	57,500.00	58,000.00	57,400.00	58,000.00	54,559.32	41,310
2025-10-06	57,400.00	57,800.00	57,400.00	57,400.00	53,994.91	10,855
2025-10-03	57,500.00	57,600.00	57,400.00	57,500.00	54,088.98	43,100
2025-10-02	57,800.00	57,800.00	57,500.00	57,500.00	54,088.98	19,230
2025-10-01	57,600.00	57,600.00	57,600.00	57,600.00	54,183.05	3,005
2025-09-30	57,700.00	57,800.00	57,500.00	57,600.00	54,183.05	37,701
2025-09-29	57,900.00	57,900.00	57,700.00	57,700.00	54,277.11	7,804
2025-09-26	58,500.00	58,500.00	57,900.00	57,900.00	54,465.25	6,600
2025-09-25	58,200.00	58,800.00	58,000.00	58,000.00	54,559.32	16,611
2025-09-24	58,400.00	58,500.00	58,200.00	58,200.00	54,747.45	7,700
2025-09-23	58,900.00	59,000.00	58,400.00	58,400.00	54,935.59	8,189
2025-09-22	58,600.00	58,800.00	58,400.00	58,600.00	55,123.72	9,723
2025-09-19	59,000.00	59,200.00	58,600.00	58,600.00	55,123.72	9,400
2025-09-18	59,100.00	59,100.00	58,600.00	58,700.00	55,217.79	8,601
2025-09-17	59,000.00	59,100.00	58,900.00	59,100.00	55,594.06	6,281
2025-09-16	59,000.00	59,100.00	58,800.00	59,100.00	55,594.06	8,645
2025-09-15	59,000.00	59,400.00	58,900.00	58,900.00	55,405.93	5,003
2025-09-12	58,900.00	59,200.00	58,800.00	58,900.00	55,405.93	5,928
2025-09-11	58,800.00	59,000.00	58,500.00	58,800.00	55,311.86	4,554
2025-09-10	59,100.00	59,200.00	58,800.00	58,800.00	55,311.86	3,022
2025-09-09	58,900.00	59,300.00	58,700.00	59,100.00	55,594.06	9,415
2025-09-08	59,000.00	59,200.00	58,400.00	59,000.00	55,499.99	13,448
2025-09-05	59,300.00	59,300.00	58,400.00	59,000.00	55,499.99	8,161
2025-09-04	59,100.00	59,300.00	58,700.00	59,100.00	55,594.06	13,346
2025-09-03	59,000.00	59,300.00	58,800.00	59,200.00	55,688.13	13,247
2025-08-29	58,700.00	59,000.00	58,600.00	59,000.00	55,499.99	20,888
2025-08-28	58,500.00	59,700.00	58,500.00	58,600.00	55,123.72	10,778
2025-08-27	58,600.00	59,000.00	58,400.00	58,600.00	55,123.72	25,145
2025-08-26	58,600.00	58,900.00	58,500.00	58,600.00	55,123.72	36,414
2025-08-25	58,700.00	58,700.00	58,600.00	58,600.00	55,123.72	7,131
2025-08-22	58,600.00	58,700.00	58,200.00	58,600.00	55,123.72	26,700
2025-08-21	58,500.00	59,000.00	58,500.00	58,500.00	55,029.66	29,200
2025-08-20	58,500.00	59,000.00	58,400.00	58,600.00	55,123.72	26,741
2025-08-19	59,300.00	59,300.00	58,400.00	58,600.00	55,123.72	50,595
2025-08-18	59,200.00	59,400.00	58,900.00	59,300.00	55,782.20	76,244
2025-08-15	59,800.00	59,800.00	59,100.00	59,200.00	55,688.13	37,028
2025-08-14	59,700.00	59,900.00	59,400.00	59,700.00	56,158.47	59,391
2025-08-13	59,800.00	59,800.00	59,400.00	59,700.00	56,158.47	35,556
2025-08-12	59,800.00	59,800.00	59,400.00	59,800.00	56,252.54	29,080
2025-08-11	59,900.00	60,000.00	59,500.00	59,800.00	56,252.54	82,750
2025-08-08	59,200.00	59,600.00	59,200.00	59,500.00	55,970.33	31,400
2025-08-07	59,100.00	59,200.00	58,900.00	59,200.00	55,688.13	12,699
2025-08-06	59,300.00	59,300.00	58,900.00	58,900.00	55,405.93	27,000
2025-08-05	58,700.00	59,300.00	58,600.00	58,900.00	55,405.93	50,563
2025-08-04	59,200.00	59,200.00	58,700.00	58,700.00	55,217.79	23,219
2025-08-01	59,600.00	60,000.00	59,400.00	59,700.00	55,217.79	16,769

← NewerPage 5 of 19 · 1,136 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.