Viet Nam Fumigation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	59,500.00	59,700.00	59,300.00	59,400.00	54,940.31	29,103
2025-07-30	60,000.00	60,000.00	59,400.00	59,500.00	55,032.81	61,004
2025-07-29	60,500.00	60,800.00	59,600.00	59,600.00	55,125.30	108,215
2025-07-28	60,500.00	60,700.00	60,100.00	60,500.00	55,957.73	45,224
2025-07-25	60,700.00	60,700.00	60,000.00	60,500.00	55,957.73	39,392
2025-07-24	59,800.00	60,800.00	59,800.00	60,700.00	56,142.71	66,523
2025-07-23	61,000.00	61,700.00	58,000.00	59,500.00	55,032.81	296,028
2025-07-22	60,600.00	61,500.00	59,000.00	61,000.00	56,420.19	48,931
2025-07-21	64,000.00	64,000.00	60,600.00	60,600.00	56,050.22	660,792
2025-07-18	65,300.00	65,700.00	64,800.00	65,100.00	60,212.36	39,590
2025-07-17	65,200.00	65,200.00	64,800.00	65,000.00	60,119.87	95,733
2025-07-16	65,000.00	65,300.00	64,800.00	65,100.00	60,212.36	19,624
2025-07-15	65,000.00	65,400.00	64,600.00	65,000.00	60,119.87	44,420
2025-07-14	65,300.00	65,500.00	64,900.00	65,000.00	60,119.87	47,904
2025-07-11	66,300.00	66,500.00	65,300.00	65,300.00	60,397.35	70,003
2025-07-10	66,000.00	67,500.00	66,000.00	66,000.00	61,044.79	51,709
2025-07-09	65,200.00	66,500.00	65,200.00	66,100.00	61,137.29	57,043
2025-07-08	67,500.00	67,500.00	64,800.00	65,700.00	60,767.32	36,368
2025-07-07	67,000.00	67,000.00	64,300.00	66,200.00	61,229.78	38,501
2025-07-04	66,300.00	66,300.00	64,500.00	65,400.00	60,489.84	24,306
2025-07-03	67,500.00	67,500.00	66,000.00	66,300.00	61,322.27	19,443
2025-07-02	63,700.00	66,800.00	63,700.00	66,800.00	61,784.73	65,349
2025-07-01	64,900.00	64,900.00	63,900.00	64,000.00	59,194.95	22,318
2025-06-30	64,500.00	64,700.00	64,200.00	64,700.00	59,842.40	10,740
2025-06-27	64,300.00	64,300.00	63,700.00	64,200.00	59,379.94	6,607
2025-06-26	64,300.00	64,500.00	63,900.00	64,300.00	59,472.43	11,020
2025-06-25	63,500.00	64,300.00	63,100.00	64,300.00	59,472.43	20,092
2025-06-24	64,400.00	64,600.00	63,400.00	63,400.00	58,640.00	29,722
2025-06-23	64,000.00	64,400.00	63,000.00	64,300.00	59,472.43	8,703
2025-06-20	65,100.00	65,100.00	64,500.00	64,500.00	59,657.41	2,801
2025-06-19	65,400.00	65,400.00	64,500.00	64,600.00	59,749.90	4,064
2025-06-18	64,700.00	64,700.00	64,500.00	64,500.00	59,657.41	25,513
2025-06-17	64,000.00	65,400.00	64,000.00	64,700.00	59,842.40	19,016
2025-06-16	64,800.00	65,100.00	64,200.00	64,300.00	59,472.43	17,103
2025-06-13	61,800.00	65,000.00	61,800.00	64,700.00	59,842.40	28,896
2025-06-12	66,300.00	66,300.00	65,700.00	66,000.00	61,044.79	6,600
2025-06-11	65,200.00	66,300.00	65,200.00	66,300.00	61,322.27	6,252
2025-06-10	64,900.00	65,500.00	64,900.00	65,100.00	60,212.36	15,801
2025-06-09	65,500.00	66,000.00	64,900.00	65,000.00	60,119.87	14,400
2025-06-06	66,500.00	66,600.00	65,500.00	65,800.00	60,859.81	30,402
2025-06-05	66,800.00	66,800.00	66,500.00	66,500.00	61,507.25	12,201
2025-06-04	66,900.00	67,000.00	66,500.00	66,700.00	61,692.24	41,701
2025-06-03	66,900.00	67,700.00	66,400.00	66,900.00	61,877.22	28,300
2025-06-02	67,600.00	67,600.00	66,900.00	66,900.00	61,877.22	13,700
2025-05-30	67,000.00	67,700.00	66,500.00	67,600.00	62,524.67	15,559
2025-05-29	67,900.00	67,900.00	67,000.00	67,000.00	61,969.71	23,132
2025-05-28	68,600.00	68,600.00	67,800.00	67,900.00	62,802.14	43,714
2025-05-27	68,900.00	69,300.00	68,400.00	68,600.00	63,449.59	23,620
2025-05-26	67,800.00	69,500.00	67,700.00	68,900.00	63,727.06	32,145
2025-05-23	67,600.00	67,900.00	67,600.00	67,800.00	62,709.65	4,528
2025-05-22	67,500.00	68,200.00	67,500.00	67,900.00	62,802.14	8,515
2025-05-21	67,600.00	68,000.00	67,600.00	68,000.00	62,894.64	6,047
2025-05-20	68,300.00	68,600.00	67,700.00	68,000.00	62,894.64	10,744
2025-05-19	70,000.00	70,000.00	68,300.00	69,100.00	63,912.05	12,906
2025-05-16	70,900.00	71,100.00	69,000.00	70,500.00	65,206.94	1,366,911
2025-05-15	70,800.00	71,800.00	70,000.00	71,100.00	65,761.89	5,432
2025-05-14	74,000.00	74,300.00	73,500.00	73,800.00	65,484.42	1,382,060
2025-05-13	74,000.00	74,600.00	74,000.00	74,000.00	65,661.88	30,826
2025-05-12	75,900.00	75,900.00	73,200.00	74,000.00	65,661.88	33,948
2025-05-09	71,100.00	74,700.00	71,100.00	72,000.00	63,887.23	9,382

← NewerPage 6 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.