Viet Nam Forestry Corporation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 14,500.00 | 15,200.00 | 14,300.00 | 15,200.00 | 15,200.00 | 18,700 |
| 2026-10-15 | 13,500.00 | 14,500.00 | 13,100.00 | 14,500.00 | 14,500.00 | 5,500 |
| 2026-10-14 | 14,000.00 | 14,600.00 | 14,000.00 | 14,500.00 | 14,500.00 | 19,300 |
| 2026-10-13 | 14,000.00 | 14,600.00 | 13,500.00 | 14,600.00 | 14,600.00 | 400 |
| 2026-10-12 | 14,500.00 | 14,600.00 | 14,400.00 | 14,600.00 | 14,600.00 | 11,600 |
| 2026-10-09 | 14,400.00 | 14,500.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,300 |
| 2026-10-08 | 14,500.00 | 14,500.00 | 13,900.00 | 13,900.00 | 13,900.00 | 16,100 |
| 2026-10-07 | 14,200.00 | 15,200.00 | 14,200.00 | 15,200.00 | 15,200.00 | 2,500 |
| 2026-10-06 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 8,900 |
| 2026-10-05 | 14,300.00 | 14,500.00 | 14,300.00 | 14,500.00 | 14,500.00 | 8,525 |
| 2026-10-02 | 14,000.00 | 14,100.00 | 14,000.00 | 14,000.00 | 14,000.00 | 1,101 |
| 2026-10-01 | 13,400.00 | 14,800.00 | 13,400.00 | 14,800.00 | 14,800.00 | 2,100 |
| 2026-09-30 | 14,500.00 | 14,600.00 | 14,000.00 | 14,000.00 | 14,000.00 | 15,501 |
| 2026-09-29 | 14,500.00 | 14,600.00 | 14,500.00 | 14,500.00 | 14,500.00 | 12,500 |
| 2026-09-28 | 13,300.00 | 14,700.00 | 13,300.00 | 14,700.00 | 14,700.00 | 6,900 |
| 2026-09-25 | 14,600.00 | 14,700.00 | 14,600.00 | 14,700.00 | 14,700.00 | 13,800 |
| 2026-09-24 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 8,000 |
| 2026-09-23 | 15,300.00 | 15,300.00 | 14,400.00 | 14,600.00 | 14,600.00 | 15,501 |
| 2026-09-22 | 14,700.00 | 14,800.00 | 14,700.00 | 14,800.00 | 14,800.00 | 10,800 |
| 2026-09-21 | 14,900.00 | 14,900.00 | 14,800.00 | 14,800.00 | 14,800.00 | 16,100 |
| 2026-09-18 | 14,800.00 | 14,900.00 | 14,800.00 | 14,900.00 | 14,900.00 | 10,850 |
| 2026-09-17 | 14,900.00 | 14,900.00 | 14,700.00 | 14,700.00 | 14,700.00 | 10,500 |
| 2026-09-16 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800 |
| 2026-09-15 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | 12,900 |
| 2026-09-14 | 14,800.00 | 15,100.00 | 13,800.00 | 15,100.00 | 15,100.00 | 17,700 |
| 2026-09-11 | 14,900.00 | 14,900.00 | 14,600.00 | 14,600.00 | 14,600.00 | 350 |
| 2026-09-10 | 15,200.00 | 15,200.00 | 14,900.00 | 14,900.00 | 14,900.00 | 7,600 |
| 2026-09-09 | 14,900.00 | 15,200.00 | 14,900.00 | 14,900.00 | 14,900.00 | 9,300 |
| 2026-09-08 | 15,500.00 | 15,500.00 | 14,900.00 | 14,900.00 | 14,900.00 | 10,200 |
| 2026-09-04 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 7,701 |
| 2026-09-03 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | 1,000 |
| 2026-08-28 | 15,400.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | 8,200 |
| 2026-08-27 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 13,700 |
| 2026-08-26 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 7,200 |
| 2026-08-25 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 8,600 |
| 2026-08-24 | 15,400.00 | 15,800.00 | 15,000.00 | 15,800.00 | 15,800.00 | 10,405 |
| 2026-08-21 | 15,400.00 | 15,700.00 | 15,400.00 | 15,400.00 | 15,400.00 | 8,300 |
| 2026-08-20 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,800 |
| 2026-08-19 | 15,500.00 | 15,500.00 | 14,800.00 | 15,000.00 | 15,000.00 | 7,600 |
| 2026-08-18 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 7,500 |
| 2026-08-17 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 9,500 |
| 2026-08-14 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 8,000 |
| 2026-08-13 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 4,800 |
| 2026-08-12 | 14,700.00 | 15,500.00 | 13,800.00 | 15,500.00 | 15,500.00 | 16,300 |
| 2026-08-11 | 15,000.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | 7,600 |
| 2026-08-10 | 15,800.00 | 15,800.00 | 15,100.00 | 15,100.00 | 15,100.00 | 8,400 |
| 2026-08-07 | 15,800.00 | 15,900.00 | 15,700.00 | 15,700.00 | 15,700.00 | 9,000 |
| 2026-08-06 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 7,725 |
| 2026-08-05 | 16,000.00 | 16,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | 2,000 |
| 2026-08-04 | 14,700.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | 200 |
| 2026-08-03 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 7,700 |
| 2026-07-31 | 15,900.00 | 17,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | 1,201 |
| 2026-07-30 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 9,400 |
| 2026-07-29 | 14,900.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | 7,100 |
| 2026-07-28 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 7,700 |
| 2026-07-27 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 8,413 |
| 2026-07-24 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 7,700 |
| 2026-07-23 | 13,800.00 | 14,900.00 | 13,800.00 | 14,900.00 | 14,900.00 | 22,700 |
| 2026-07-22 | 14,300.00 | 15,200.00 | 14,300.00 | 14,500.00 | 14,500.00 | 2,900 |
| 2026-07-21 | 15,600.00 | 15,600.00 | 15,000.00 | 15,000.00 | 15,000.00 | 9,900 |
Page 1 of 5 · 246 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-07 | 697.0000 VND |
| 2025-07-21 | 648.0000 VND |
| 2024-07-16 | 921.0000 VND |
| 2023-06-09 | 826.0000 VND |
| 2022-07-05 | 649.0000 VND |
| 2021-05-25 | 889.0000 VND |
| 2020-07-27 | 1,800.0000 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.