Viet Nam Forestry Corporation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 15,196.54 | 4,500 |
| 2024-08-02 | 17,300.00 | 17,300.00 | 16,900.00 | 16,900.00 | 15,564.94 | 400 |
| 2024-08-01 | 16,600.00 | 16,600.00 | 16,500.00 | 16,500.00 | 15,196.54 | 3,204 |
| 2024-07-31 | 16,600.00 | 17,100.00 | 16,500.00 | 17,100.00 | 15,749.14 | 2,910 |
| 2024-07-30 | 17,000.00 | 17,000.00 | 16,600.00 | 16,600.00 | 15,288.64 | 9,201 |
| 2024-07-29 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 16,025.44 | 100 |
| 2024-07-26 | 16,000.00 | 16,400.00 | 15,900.00 | 16,400.00 | 15,104.44 | 800 |
| 2024-07-25 | 16,500.00 | 16,500.00 | 15,800.00 | 16,000.00 | 14,736.04 | 2,800 |
| 2024-07-24 | 15,500.00 | 16,500.00 | 15,500.00 | 16,500.00 | 15,196.54 | 6,100 |
| 2024-07-23 | 17,000.00 | 17,000.00 | 16,000.00 | 16,000.00 | 14,736.04 | 810 |
| 2024-07-22 | 17,300.00 | 17,300.00 | 16,300.00 | 16,400.00 | 15,104.44 | 17,301 |
| 2024-07-19 | 17,200.00 | 18,000.00 | 17,200.00 | 17,900.00 | 16,485.94 | 9,900 |
| 2024-07-18 | 17,000.00 | 18,500.00 | 17,000.00 | 18,200.00 | 16,762.24 | 9,800 |
| 2024-07-17 | 18,600.00 | 18,600.00 | 18,500.00 | 18,600.00 | 17,130.64 | 1,300 |
| 2024-07-16 | 18,700.00 | 18,700.00 | 18,600.00 | 18,600.00 | 17,130.64 | 1,401 |
| 2024-07-12 | 19,800.00 | 19,800.00 | 19,000.00 | 19,300.00 | 16,895.18 | 12,000 |
| 2024-07-11 | 19,000.00 | 19,900.00 | 19,000.00 | 19,400.00 | 16,982.72 | 1,501 |
| 2024-07-10 | 20,000.00 | 20,100.00 | 19,700.00 | 19,800.00 | 17,332.88 | 6,345 |
| 2024-07-09 | 19,700.00 | 19,900.00 | 19,000.00 | 19,900.00 | 17,420.42 | 28,820 |
| 2024-07-08 | 19,500.00 | 19,700.00 | 18,100.00 | 19,700.00 | 17,245.34 | 14,100 |
| 2024-07-05 | 18,800.00 | 20,400.00 | 18,100.00 | 19,500.00 | 17,070.26 | 6,104 |
| 2024-07-04 | 19,000.00 | 19,700.00 | 18,900.00 | 19,700.00 | 17,245.34 | 19,207 |
| 2024-07-03 | 18,600.00 | 19,700.00 | 18,600.00 | 19,700.00 | 17,245.34 | 8,324 |
| 2024-07-02 | 19,000.00 | 19,900.00 | 17,500.00 | 19,900.00 | 17,420.42 | 12,301 |
| 2024-07-01 | 18,500.00 | 19,400.00 | 18,000.00 | 18,900.00 | 16,545.02 | 7,004 |
| 2024-06-28 | 20,600.00 | 20,900.00 | 18,700.00 | 18,700.00 | 16,369.94 | 27,640 |
| 2024-06-27 | 20,900.00 | 20,900.00 | 18,700.00 | 20,700.00 | 18,120.74 | 10,601 |
| 2024-06-26 | 19,800.00 | 21,300.00 | 19,300.00 | 19,300.00 | 16,895.18 | 37,914 |
| 2024-06-25 | 23,000.00 | 23,900.00 | 19,700.00 | 21,300.00 | 18,645.97 | 16,446 |
| 2024-06-24 | 21,800.00 | 21,800.00 | 19,900.00 | 21,800.00 | 19,083.67 | 94,867 |
| 2024-06-21 | 19,900.00 | 19,900.00 | 18,100.00 | 19,900.00 | 17,420.42 | 64,044 |
| 2024-06-20 | 16,800.00 | 18,100.00 | 16,800.00 | 18,100.00 | 15,844.70 | 68,860 |
| 2024-06-19 | 16,200.00 | 16,500.00 | 16,200.00 | 16,500.00 | 14,444.07 | 2,200 |
| 2024-06-18 | 16,400.00 | 16,500.00 | 16,200.00 | 16,500.00 | 14,444.07 | 5,434 |
| 2024-06-17 | 16,000.00 | 16,600.00 | 16,000.00 | 16,600.00 | 14,531.60 | 4,400 |
| 2024-06-14 | 16,200.00 | 16,900.00 | 16,200.00 | 16,400.00 | 14,356.53 | 6,188 |
| 2024-06-13 | 15,500.00 | 16,000.00 | 15,500.00 | 16,000.00 | 14,006.37 | 5,800 |
| 2024-06-12 | 16,200.00 | 16,200.00 | 15,900.00 | 16,000.00 | 14,006.37 | 6,300 |
| 2024-06-11 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,006.37 | 3,200 |
| 2024-06-10 | 15,700.00 | 15,800.00 | 15,300.00 | 15,800.00 | 13,831.29 | 10,600 |
| 2024-06-07 | 15,900.00 | 15,900.00 | 15,800.00 | 15,800.00 | 13,831.29 | 7,000 |
| 2024-06-06 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,006.37 | 4,200 |
| 2024-06-05 | 16,100.00 | 16,100.00 | 15,900.00 | 15,900.00 | 13,918.83 | 2,300 |
| 2024-06-04 | 16,000.00 | 16,100.00 | 16,000.00 | 16,100.00 | 14,093.91 | 6,400 |
| 2024-06-03 | 15,900.00 | 16,100.00 | 15,800.00 | 16,100.00 | 14,093.91 | 8,700 |
| 2024-05-31 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 14,093.91 | 3,800 |
| 2024-05-30 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,006.37 | 2,500 |
| 2024-05-29 | 16,500.00 | 16,500.00 | 16,400.00 | 16,400.00 | 14,356.53 | 3,600 |
| 2024-05-28 | 16,000.00 | 16,600.00 | 16,000.00 | 16,500.00 | 14,444.07 | 11,800 |
| 2024-05-27 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,006.37 | 2,400 |
| 2024-05-24 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 14,181.45 | 3,500 |
| 2024-05-23 | 15,500.00 | 16,500.00 | 15,500.00 | 16,500.00 | 14,444.07 | 5,010 |
| 2024-05-22 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,006.37 | 1,300 |
| 2024-05-21 | 15,600.00 | 16,000.00 | 15,500.00 | 16,000.00 | 14,006.37 | 9,700 |
| 2024-05-20 | 15,800.00 | 16,200.00 | 15,800.00 | 15,800.00 | 13,831.29 | 12,900 |
| 2024-05-17 | 16,300.00 | 16,300.00 | 16,200.00 | 16,200.00 | 14,181.45 | 4,200 |
| 2024-05-16 | 16,400.00 | 16,500.00 | 16,300.00 | 16,300.00 | 14,268.99 | 6,300 |
| 2024-05-15 | 16,000.00 | 16,800.00 | 16,000.00 | 16,500.00 | 14,444.07 | 9,100 |
| 2024-05-14 | 16,500.00 | 16,500.00 | 16,400.00 | 16,400.00 | 14,356.53 | 4,500 |
| 2024-05-13 | 16,400.00 | 16,800.00 | 16,400.00 | 16,400.00 | 14,356.53 | 10,810 |
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.