Viet Nam Forestry Corporation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 14,356.53 | 2,500 |
| 2024-05-09 | 16,400.00 | 16,800.00 | 16,400.00 | 16,800.00 | 14,706.68 | 11,800 |
| 2024-05-08 | 16,300.00 | 16,800.00 | 16,300.00 | 16,800.00 | 14,706.68 | 11,400 |
| 2024-05-07 | 16,000.00 | 16,300.00 | 16,000.00 | 16,300.00 | 14,268.99 | 9,300 |
| 2024-05-06 | 15,200.00 | 16,000.00 | 15,000.00 | 16,000.00 | 14,006.37 | 14,900 |
| 2024-05-03 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 13,568.67 | 4,500 |
| 2024-05-02 | 15,500.00 | 15,500.00 | 15,000.00 | 15,500.00 | 13,568.67 | 10,200 |
| 2024-04-26 | 15,500.00 | 16,000.00 | 15,500.00 | 15,500.00 | 13,568.67 | 15,101 |
| 2024-04-25 | 14,600.00 | 15,500.00 | 14,400.00 | 15,500.00 | 13,568.67 | 6,200 |
| 2024-04-24 | 16,800.00 | 16,900.00 | 14,400.00 | 14,400.00 | 12,605.73 | 2,400 |
| 2024-04-23 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,006.37 | 3,600 |
| 2024-04-22 | 15,700.00 | 16,000.00 | 15,700.00 | 15,800.00 | 13,831.29 | 9,608 |
| 2024-04-19 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 13,568.67 | 4,819 |
| 2024-04-17 | 16,800.00 | 16,900.00 | 16,300.00 | 16,900.00 | 14,794.22 | 10,900 |
| 2024-04-16 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 14,444.07 | 3,601 |
| 2024-04-15 | 16,800.00 | 16,800.00 | 16,100.00 | 16,100.00 | 14,093.91 | 5,500 |
| 2024-04-12 | 17,000.00 | 17,000.00 | 16,100.00 | 16,100.00 | 14,093.91 | 6,700 |
| 2024-04-11 | 17,200.00 | 18,400.00 | 16,100.00 | 16,100.00 | 14,093.91 | 2,037 |
| 2024-04-10 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 14,706.68 | 8,100 |
| 2024-04-09 | 16,000.00 | 17,100.00 | 16,000.00 | 17,100.00 | 14,969.30 | 23,200 |
| 2024-04-05 | 15,400.00 | 15,700.00 | 15,400.00 | 15,700.00 | 13,743.75 | 1,000 |
| 2024-04-04 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 13,743.75 | 610 |
| 2024-04-03 | 15,300.00 | 15,900.00 | 15,300.00 | 15,900.00 | 13,918.83 | 2,800 |
| 2024-04-02 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 14,706.68 | 200 |
| 2024-04-01 | 16,900.00 | 17,000.00 | 16,900.00 | 17,000.00 | 14,881.76 | 200 |
| 2024-03-29 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 14,531.60 | 200 |
| 2024-03-28 | 16,700.00 | 16,700.00 | 16,600.00 | 16,600.00 | 14,531.60 | 600 |
| 2024-03-22 | 16,900.00 | 16,900.00 | 16,700.00 | 16,700.00 | 14,619.14 | 210 |
| 2024-03-18 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 14,794.22 | 100 |
| 2024-03-14 | 16,800.00 | 16,800.00 | 16,300.00 | 16,300.00 | 14,268.99 | 500 |
| 2024-03-12 | 16,700.00 | 16,700.00 | 16,300.00 | 16,300.00 | 14,268.99 | 900 |
| 2024-03-11 | 16,600.00 | 16,800.00 | 16,600.00 | 16,800.00 | 14,706.68 | 400 |
| 2024-03-08 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 14,181.45 | 1,000 |
| 2024-03-07 | 16,400.00 | 16,400.00 | 16,200.00 | 16,200.00 | 14,181.45 | 1,000 |
| 2024-03-06 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 14,268.99 | 1,000 |
| 2024-03-05 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 14,181.45 | 500 |
| 2024-03-04 | 16,400.00 | 16,400.00 | 16,200.00 | 16,200.00 | 14,181.45 | 200 |
| 2024-03-01 | 16,500.00 | 16,500.00 | 16,400.00 | 16,500.00 | 14,444.07 | 400 |
| 2024-02-29 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 14,181.45 | 1,002 |
| 2024-02-28 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 14,006.37 | 2,000 |
| 2024-02-27 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 13,918.83 | 100 |
| 2024-02-23 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 12,693.27 | 5,900 |
| 2024-02-22 | 16,400.00 | 16,400.00 | 16,000.00 | 16,000.00 | 14,006.37 | 3,900 |
| 2024-02-20 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 14,881.76 | 1,100 |
| 2024-02-16 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 14,881.76 | 500 |
| 2024-02-07 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 14,881.76 | 500 |
| 2024-02-06 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 14,881.76 | 100 |
| 2024-02-05 | 17,500.00 | 17,500.00 | 17,000.00 | 17,000.00 | 14,881.76 | 400 |
| 2024-02-02 | 17,100.00 | 17,100.00 | 17,000.00 | 17,000.00 | 14,881.76 | 600 |
| 2024-01-29 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 14,444.07 | 102 |
| 2024-01-25 | 16,600.00 | 16,600.00 | 16,400.00 | 16,400.00 | 14,356.53 | 200 |
| 2024-01-23 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 14,881.76 | 100 |
| 2024-01-19 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 14,444.07 | 100 |
| 2024-01-18 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 15,407.00 | 100 |
| 2024-01-17 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 15,407.00 | 100 |
| 2024-01-16 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 15,231.92 | 1,000 |
| 2024-01-15 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 15,231.92 | 100 |
| 2024-01-12 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 14,531.60 | 100 |
| 2024-01-11 | 17,100.00 | 17,100.00 | 16,600.00 | 16,600.00 | 14,531.60 | 200 |
| 2024-01-10 | 17,200.00 | 17,200.00 | 17,100.00 | 17,100.00 | 14,969.30 | 600 |
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.