Viet Nam Fumigation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	78,500.00	78,600.00	77,500.00	77,700.00	67,979.36	7,800
2025-02-06	77,300.00	79,200.00	77,300.00	78,600.00	68,766.76	12,000
2025-02-05	76,700.00	78,300.00	76,600.00	78,100.00	68,329.32	56,800
2025-02-04	76,800.00	77,800.00	76,600.00	76,900.00	67,279.44	44,400
2025-02-03	74,000.00	76,400.00	74,000.00	76,400.00	66,841.99	21,100
2025-01-24	77,400.00	77,400.00	74,800.00	75,000.00	65,617.14	75,000
2025-01-23	78,900.00	78,900.00	77,200.00	77,400.00	67,716.89	101,800
2025-01-22	80,200.00	80,500.00	77,500.00	77,500.00	67,804.38	212,500
2025-01-21	81,000.00	84,000.00	81,000.00	82,200.00	71,916.39	70,000
2025-01-20	82,000.00	82,000.00	80,500.00	81,000.00	70,866.51	5,600
2025-01-17	80,500.00	82,500.00	80,400.00	81,900.00	71,653.92	7,800
2025-01-16	81,100.00	82,400.00	80,400.00	82,400.00	72,091.37	22,800
2025-01-15	81,900.00	83,900.00	81,900.00	83,000.00	72,616.30	26,900
2025-01-14	79,900.00	81,000.00	79,700.00	80,400.00	70,341.57	24,600
2025-01-13	79,200.00	79,300.00	78,900.00	79,300.00	69,379.19	8,100
2025-01-10	79,600.00	79,900.00	79,300.00	79,300.00	69,379.19	4,300
2025-01-09	79,100.00	79,800.00	79,000.00	79,600.00	69,641.66	15,700
2025-01-08	80,000.00	80,000.00	79,000.00	79,800.00	69,816.64	26,700
2025-01-07	80,700.00	80,700.00	80,000.00	80,000.00	69,991.62	14,900
2025-01-06	81,500.00	82,500.00	80,100.00	80,100.00	70,079.11	9,900
2025-01-03	81,500.00	81,500.00	80,400.00	80,500.00	70,429.06	30,300
2025-01-02	82,900.00	82,900.00	80,500.00	81,000.00	70,866.51	13,800
2024-12-31	82,300.00	82,300.00	81,000.00	81,100.00	70,954.00	11,400
2024-12-30	82,300.00	82,300.00	81,100.00	82,300.00	72,003.88	5,300
2024-12-27	83,900.00	84,000.00	82,000.00	82,300.00	72,003.88	24,000
2024-12-26	83,900.00	84,500.00	82,500.00	83,900.00	73,403.71	9,100
2024-12-25	82,700.00	85,500.00	82,700.00	83,900.00	73,403.71	61,000
2024-12-24	80,300.00	82,800.00	80,300.00	82,700.00	72,353.83	42,700
2024-12-23	81,200.00	81,300.00	80,700.00	80,700.00	70,604.04	20,900
2024-12-20	78,800.00	81,200.00	78,200.00	81,200.00	71,041.49	29,000
2024-12-19	79,500.00	79,500.00	78,200.00	78,700.00	68,854.25	65,700
2024-12-18	80,600.00	81,100.00	79,000.00	80,000.00	69,991.62	53,800
2024-12-17	82,900.00	83,000.00	80,100.00	80,600.00	70,516.55	78,000
2024-12-16	83,500.00	83,600.00	82,500.00	82,900.00	72,528.81	27,000
2024-12-13	83,700.00	84,400.00	83,000.00	83,500.00	73,053.75	7,400
2024-12-12	84,500.00	84,500.00	83,500.00	84,400.00	73,841.16	14,700
2024-12-11	84,100.00	85,200.00	83,500.00	83,900.00	73,403.71	12,900
2024-12-10	84,100.00	85,400.00	84,100.00	84,700.00	74,103.62	7,700
2024-12-09	85,100.00	85,400.00	83,500.00	84,100.00	73,578.69	26,400
2024-12-06	85,400.00	88,000.00	84,500.00	85,200.00	74,541.07	20,800
2024-12-05	85,500.00	85,500.00	84,200.00	84,200.00	73,666.18	21,000
2024-12-04	86,000.00	87,000.00	85,400.00	85,500.00	74,803.54	21,200
2024-12-03	88,000.00	89,000.00	83,000.00	86,000.00	75,240.99	66,800
2024-12-02	83,500.00	87,800.00	83,000.00	87,000.00	76,115.88	31,600
2024-11-29	83,800.00	83,800.00	82,900.00	83,500.00	73,053.75	29,500
2024-11-28	85,200.00	85,200.00	83,300.00	83,500.00	73,053.75	46,300
2024-11-27	82,500.00	84,000.00	82,200.00	84,000.00	73,491.20	19,600
2024-11-26	83,000.00	83,400.00	82,000.00	82,000.00	71,741.41	33,500
2024-11-25	83,200.00	83,800.00	82,400.00	83,000.00	72,616.30	34,100
2024-11-22	85,500.00	85,900.00	83,000.00	83,200.00	72,791.28	28,300
2024-11-21	86,400.00	86,800.00	85,500.00	86,000.00	75,240.99	10,900
2024-11-20	85,300.00	86,800.00	85,300.00	85,500.00	74,803.54	15,500
2024-11-19	88,000.00	88,000.00	87,000.00	87,600.00	76,640.82	4,400
2024-11-18	89,200.00	90,000.00	86,000.00	88,000.00	76,990.78	9,000
2024-11-15	87,600.00	88,000.00	87,000.00	87,600.00	76,640.82	13,300
2024-11-14	88,000.00	88,500.00	87,500.00	87,600.00	76,640.82	22,100
2024-11-13	91,000.00	91,000.00	86,600.00	87,900.00	76,903.29	19,900
2024-11-12	90,700.00	91,100.00	88,600.00	90,800.00	79,440.48	39,500
2024-11-11	91,400.00	91,800.00	89,000.00	90,600.00	79,265.51	32,900
2024-11-08	90,500.00	91,400.00	88,000.00	91,300.00	79,877.93	27,000

← NewerPage 8 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.