Viet Nam Forestry Corporation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-09	17,500.00	17,500.00	17,200.00	17,200.00	15,056.84	700
2024-01-08	17,500.00	17,500.00	17,500.00	17,500.00	15,319.46	100
2024-01-05	17,200.00	17,200.00	17,200.00	17,200.00	15,056.84	1,300
2024-01-04	17,500.00	17,500.00	17,200.00	17,200.00	15,056.84	700
2024-01-03	17,500.00	17,500.00	17,000.00	17,000.00	14,881.76	900
2024-01-02	17,500.00	17,500.00	17,400.00	17,400.00	15,231.92	500
2023-12-29	17,300.00	17,300.00	17,300.00	17,300.00	15,144.38	1,400
2023-12-28	17,700.00	17,700.00	17,700.00	17,700.00	15,494.54	300
2023-12-27	17,300.00	17,700.00	17,200.00	17,700.00	15,494.54	1,900
2023-12-26	17,800.00	17,800.00	17,800.00	17,800.00	15,582.08	2,100
2023-12-25	17,800.00	17,800.00	17,800.00	17,800.00	15,582.08	100
2023-12-22	17,700.00	17,700.00	17,700.00	17,700.00	15,494.54	1,002
2023-12-21	17,700.00	17,700.00	17,700.00	17,700.00	15,494.54	100
2023-12-19	17,000.00	17,000.00	17,000.00	17,000.00	14,881.76	700
2023-12-18	17,000.00	17,000.00	17,000.00	17,000.00	14,881.76	6,908
2023-12-15	17,100.00	17,100.00	17,000.00	17,000.00	14,881.76	400
2023-12-14	17,800.00	17,800.00	17,000.00	17,000.00	14,881.76	700
2023-12-13	17,800.00	17,800.00	17,800.00	17,800.00	15,582.08	200
2023-12-12	17,900.00	17,900.00	17,000.00	17,000.00	14,881.76	300
2023-12-11	17,800.00	17,800.00	17,800.00	17,800.00	15,582.08	100
2023-12-08	17,500.00	17,500.00	17,500.00	17,500.00	15,319.46	100
2023-12-07	17,200.00	17,200.00	17,000.00	17,000.00	14,881.76	700
2023-12-06	17,900.00	17,900.00	17,200.00	17,200.00	15,056.84	4,400
2023-12-05	18,000.00	18,000.00	18,000.00	18,000.00	15,757.16	500
2023-12-04	17,900.00	18,000.00	17,800.00	18,000.00	15,757.16	800
2023-12-01	18,000.00	18,000.00	18,000.00	18,000.00	15,757.16	1,201
2023-11-30	18,000.00	18,000.00	18,000.00	18,000.00	15,757.16	300
2023-11-29	18,000.00	18,000.00	18,000.00	18,000.00	15,757.16	500
2023-11-27	17,000.00	17,000.00	17,000.00	17,000.00	14,881.76	300
2023-11-24	18,000.00	18,000.00	17,000.00	17,000.00	14,881.76	800
2023-11-23	18,000.00	18,000.00	18,000.00	18,000.00	15,757.16	500
2023-11-22	18,500.00	18,500.00	18,000.00	18,000.00	15,757.16	2,800
2023-11-21	18,500.00	18,500.00	17,500.00	18,200.00	15,932.24	3,700
2023-11-20	18,200.00	18,200.00	17,200.00	18,200.00	15,932.24	1,200
2023-11-17	17,200.00	17,200.00	17,200.00	17,200.00	15,056.84	1,801
2023-11-16	17,200.00	17,200.00	17,200.00	17,200.00	15,056.84	2,900
2023-11-13	17,200.00	17,200.00	17,200.00	17,200.00	15,056.84	100
2023-11-06	17,900.00	17,900.00	17,900.00	17,900.00	15,669.62	100
2023-11-03	17,500.00	17,500.00	17,500.00	17,500.00	15,319.46	200
2023-11-02	17,500.00	17,500.00	17,500.00	17,500.00	15,319.46	200
2023-11-01	17,200.00	17,200.00	17,200.00	17,200.00	15,056.84	500
2023-10-31	17,200.00	17,200.00	17,200.00	17,200.00	15,056.84	800
2023-10-30	17,200.00	17,200.00	17,200.00	17,200.00	15,056.84	500
2023-10-27	17,700.00	17,700.00	17,000.00	17,200.00	15,056.84	5,800
2023-10-26	17,700.00	17,700.00	17,700.00	17,700.00	15,494.54	143
2023-10-25	17,800.00	17,800.00	17,700.00	17,700.00	15,494.54	300
2023-10-24	18,000.00	18,000.00	17,700.00	17,700.00	15,494.54	500
2023-10-23	18,000.00	18,000.00	18,000.00	18,000.00	15,757.16	300
2023-10-20	18,000.00	18,300.00	18,000.00	18,000.00	15,757.16	800
2023-10-18	18,000.00	18,000.00	18,000.00	18,000.00	15,757.16	300
2023-10-17	18,000.00	18,000.00	18,000.00	18,000.00	15,757.16	200
2023-10-16	17,800.00	17,800.00	17,800.00	17,800.00	15,582.08	301
2023-10-13	18,000.00	18,000.00	17,800.00	17,800.00	15,582.08	800
2023-10-12	18,500.00	18,500.00	18,000.00	18,000.00	15,757.16	2,119
2023-10-11	18,500.00	18,500.00	18,500.00	18,500.00	16,194.86	200
2023-10-10	18,300.00	18,300.00	18,000.00	18,000.00	15,757.16	900
2023-10-09	18,300.00	18,300.00	18,000.00	18,000.00	15,757.16	2,000
2023-10-06	18,300.00	18,300.00	18,000.00	18,000.00	15,757.16	1,700
2023-10-05	18,400.00	18,400.00	18,300.00	18,300.00	16,019.78	700
2023-10-04	18,500.00	18,500.00	18,400.00	18,400.00	16,107.32	1,400

← NewerPage 12 of 18 · 1,061 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.