Yen Bai Forest JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-05	46,000.00	46,000.00	44,200.00	44,200.00	41,120.90	37,853
2026-05-04	45,900.00	46,200.00	45,400.00	46,000.00	42,795.51	12,306
2026-04-29	46,500.00	46,600.00	45,800.00	45,900.00	42,702.47	20,686
2026-04-28	46,300.00	46,500.00	46,100.00	46,500.00	43,260.67	29,800
2026-04-24	45,800.00	46,100.00	45,500.00	46,100.00	42,888.54	5,306
2026-04-23	45,000.00	45,900.00	45,000.00	45,800.00	42,609.44	20,404
2026-04-22	46,200.00	46,200.00	45,100.00	45,200.00	42,051.24	8,983
2026-04-21	46,900.00	46,900.00	42,100.00	46,100.00	42,888.54	29,207
2026-04-20	45,900.00	46,900.00	45,800.00	46,500.00	43,260.67	40,811
2026-04-17	46,100.00	46,100.00	45,700.00	45,900.00	42,702.47	23,619
2026-04-16	45,800.00	45,900.00	45,500.00	45,900.00	42,702.47	24,603
2026-04-15	45,600.00	45,700.00	45,300.00	45,700.00	42,516.40	32,679
2026-04-14	45,400.00	46,500.00	45,100.00	45,400.00	42,237.30	6,379
2026-04-13	45,000.00	45,200.00	44,500.00	45,200.00	42,051.24	11,631
2026-04-10	45,000.00	45,300.00	45,000.00	45,100.00	41,958.20	14,251
2026-04-09	45,500.00	45,500.00	44,500.00	45,300.00	42,144.27	12,836
2026-04-08	45,500.00	46,000.00	45,000.00	45,500.00	42,330.34	14,775
2026-04-07	43,600.00	46,000.00	43,600.00	45,500.00	42,330.34	7,802
2026-04-06	46,800.00	46,800.00	43,600.00	46,000.00	42,795.51	83,884
2026-04-03	46,800.00	46,800.00	45,600.00	46,100.00	42,888.54	20,228
2026-04-02	46,700.00	46,900.00	46,000.00	46,000.00	42,795.51	40,504
2026-04-01	46,600.00	47,000.00	46,500.00	46,600.00	43,353.71	29,434
2026-03-31	47,000.00	47,100.00	46,300.00	46,600.00	43,353.71	31,237
2026-03-30	47,000.00	47,100.00	46,400.00	47,000.00	43,725.84	55,463
2026-03-27	47,500.00	47,700.00	46,800.00	47,000.00	43,725.84	29,061
2026-03-26	46,700.00	48,000.00	46,400.00	47,500.00	44,191.01	98,727
2026-03-25	46,300.00	46,700.00	46,200.00	46,500.00	43,260.67	29,741
2026-03-24	45,600.00	46,400.00	45,300.00	46,100.00	42,888.54	31,436
2026-03-23	46,000.00	46,400.00	45,100.00	45,100.00	41,958.20	87,067
2026-03-20	46,600.00	46,600.00	46,000.00	46,100.00	42,888.54	61,084
2026-03-19	45,100.00	47,000.00	45,100.00	46,100.00	42,888.54	55,779
2026-03-18	45,000.00	45,900.00	44,500.00	45,100.00	41,958.20	78,811
2026-03-17	46,000.00	46,200.00	44,600.00	45,000.00	41,865.17	31,817
2026-03-16	44,400.00	47,500.00	44,400.00	45,600.00	42,423.37	151,016
2026-03-13	43,000.00	44,400.00	43,000.00	44,400.00	41,306.97	93,687
2026-03-12	43,400.00	43,400.00	42,000.00	42,500.00	39,539.33	22,575
2026-03-11	42,100.00	42,700.00	42,000.00	42,400.00	39,446.29	30,532
2026-03-10	40,700.00	42,000.00	40,700.00	42,000.00	39,074.16	38,201
2026-03-09	41,000.00	42,000.00	40,000.00	40,700.00	37,864.72	40,779
2026-03-06	41,700.00	43,000.00	41,700.00	42,600.00	39,632.36	33,901
2026-03-05	41,600.00	43,600.00	41,600.00	42,500.00	39,539.33	32,216
2026-03-04	42,300.00	42,400.00	41,700.00	42,000.00	39,074.16	27,327
2026-03-03	42,800.00	42,900.00	41,700.00	42,300.00	39,353.26	15,972
2026-03-02	42,500.00	43,000.00	41,000.00	42,800.00	39,818.43	23,774
2026-02-27	43,300.00	43,300.00	42,400.00	42,800.00	39,818.43	8,951
2026-02-26	43,800.00	44,300.00	43,000.00	43,000.00	40,004.49	51,495
2026-02-25	40,900.00	43,400.00	40,900.00	43,300.00	40,283.60	83,406
2026-02-24	40,900.00	41,200.00	40,700.00	41,200.00	38,329.89	14,915
2026-02-23	41,000.00	41,300.00	40,600.00	40,900.00	38,050.79	18,402
2026-02-13	40,600.00	41,000.00	40,500.00	41,000.00	38,143.82	19,382
2026-02-12	40,700.00	40,800.00	40,400.00	40,600.00	37,771.69	6,916
2026-02-11	40,500.00	40,800.00	40,500.00	40,600.00	37,771.69	14,928
2026-02-10	40,500.00	41,100.00	40,400.00	40,500.00	37,678.65	9,416
2026-02-09	40,400.00	40,500.00	40,100.00	40,500.00	37,678.65	11,345
2026-02-06	40,600.00	40,600.00	39,900.00	40,400.00	37,585.62	9,007
2026-02-05	41,000.00	41,300.00	40,600.00	40,600.00	37,771.69	12,653
2026-02-04	41,600.00	41,600.00	40,900.00	41,000.00	38,143.82	26,413
2026-02-03	41,800.00	41,800.00	41,400.00	41,600.00	38,702.02	13,884
2026-02-02	41,400.00	41,900.00	41,300.00	41,600.00	38,702.02	31,961
2026-01-30	40,900.00	41,400.00	40,700.00	41,400.00	38,515.96	25,114

← NewerPage 3 of 21 · 1,240 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	3,100.0000 VND
2025-03-28	3,300.0000 VND
2024-03-18	7,500.0000 VND
2023-05-09	5,376.0026 VND
2022-06-14	7,500.0036 VND
2021-03-29	4,000.0038 VND
2020-05-25	3,500.0034 VND
2019-08-29	4,400.0042 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.