Viet Nam Forestry Corporation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-03	18,500.00	18,500.00	18,300.00	18,400.00	16,107.32	1,500
2023-10-02	18,900.00	18,900.00	18,500.00	18,600.00	16,282.40	2,505
2023-09-29	18,900.00	18,900.00	18,900.00	18,900.00	16,545.02	500
2023-09-28	19,000.00	19,000.00	18,900.00	18,900.00	16,545.02	1,300
2023-09-27	19,000.00	19,000.00	18,000.00	18,900.00	16,545.02	2,601
2023-09-26	19,000.00	19,000.00	18,700.00	18,900.00	16,545.02	2,001
2023-09-25	18,000.00	19,000.00	18,000.00	19,000.00	16,632.56	1,500
2023-09-22	18,600.00	19,000.00	18,100.00	18,100.00	15,844.70	2,409
2023-09-21	18,500.00	18,500.00	17,100.00	18,400.00	16,107.32	12,300
2023-09-20	18,100.00	18,200.00	17,500.00	18,200.00	15,932.24	2,359
2023-09-19	19,500.00	19,500.00	17,000.00	18,200.00	15,932.24	9,710
2023-09-18	19,500.00	19,500.00	18,400.00	18,500.00	16,194.86	7,000
2023-09-15	17,900.00	19,300.00	17,900.00	19,000.00	16,632.56	19,808
2023-09-14	17,600.00	17,600.00	17,600.00	17,600.00	15,407.00	300
2023-09-13	17,600.00	17,800.00	17,600.00	17,800.00	15,582.08	300
2023-09-12	17,600.00	17,600.00	17,600.00	17,600.00	15,407.00	700
2023-09-11	17,600.00	17,700.00	17,600.00	17,600.00	15,407.00	1,100
2023-09-08	17,700.00	17,700.00	17,600.00	17,600.00	15,407.00	500
2023-09-07	17,800.00	17,800.00	17,600.00	17,700.00	15,494.54	1,001
2023-09-06	17,700.00	17,700.00	17,700.00	17,700.00	15,494.54	400
2023-09-05	18,200.00	18,200.00	17,800.00	17,800.00	15,582.08	1,200
2023-08-31	17,900.00	17,900.00	17,900.00	17,900.00	15,669.62	302
2023-08-30	18,000.00	18,000.00	17,800.00	17,900.00	15,669.62	4,500
2023-08-29	18,000.00	18,000.00	18,000.00	18,000.00	15,757.16	500
2023-08-28	18,000.00	18,000.00	18,000.00	18,000.00	15,757.16	1,000
2023-08-25	18,000.00	18,000.00	17,500.00	17,900.00	15,669.62	9,900
2023-08-24	17,500.00	18,000.00	17,000.00	17,800.00	15,582.08	3,700
2023-08-23	17,800.00	17,800.00	17,500.00	17,500.00	15,319.46	1,800
2023-08-21	17,900.00	17,900.00	17,800.00	17,800.00	15,582.08	4,400
2023-08-18	18,100.00	18,100.00	17,500.00	17,900.00	15,669.62	11,000
2023-08-17	18,100.00	18,300.00	18,000.00	18,100.00	15,844.70	7,400
2023-08-16	18,200.00	18,200.00	18,100.00	18,100.00	15,844.70	16,500
2023-08-15	18,100.00	18,300.00	18,000.00	18,200.00	15,932.24	16,902
2023-08-14	17,900.00	18,100.00	17,700.00	18,000.00	15,757.16	24,300
2023-08-11	16,200.00	17,900.00	16,200.00	17,900.00	15,669.62	26,300
2023-08-10	17,900.00	18,000.00	17,100.00	18,000.00	15,757.16	5,302
2023-08-09	17,000.00	18,100.00	16,500.00	18,000.00	15,757.16	40,228
2023-08-08	15,600.00	16,500.00	15,300.00	16,500.00	14,444.07	30,011
2023-08-07	15,000.00	15,000.00	15,000.00	15,000.00	13,130.97	1,000
2023-08-04	15,500.00	15,500.00	15,000.00	15,000.00	13,130.97	503
2023-08-03	15,000.00	15,300.00	14,600.00	15,300.00	13,393.59	2,603
2023-08-02	14,500.00	15,200.00	14,500.00	15,000.00	13,130.97	2,400
2023-08-01	15,200.00	15,200.00	14,500.00	14,500.00	12,693.27	1,700
2023-07-31	15,400.00	15,400.00	15,200.00	15,200.00	13,306.05	506
2023-07-28	14,500.00	15,600.00	14,200.00	14,300.00	12,518.19	9,600
2023-07-27	15,300.00	15,500.00	15,300.00	15,500.00	13,568.67	1,100
2023-07-26	14,500.00	15,400.00	14,300.00	15,400.00	13,481.13	10,400
2023-07-25	14,000.00	14,500.00	14,000.00	14,500.00	12,693.27	2,500
2023-07-24	14,200.00	14,200.00	14,000.00	14,000.00	12,255.57	2,512
2023-07-21	15,000.00	15,000.00	15,000.00	15,000.00	13,130.97	1,800
2023-07-20	13,700.00	15,000.00	13,700.00	15,000.00	13,130.97	200
2023-07-19	15,500.00	15,500.00	14,700.00	14,700.00	12,868.35	651
2023-07-17	15,200.00	15,200.00	15,200.00	15,200.00	13,306.05	500
2023-07-14	15,000.00	15,200.00	15,000.00	15,200.00	13,306.05	600
2023-07-13	14,800.00	14,800.00	14,800.00	14,800.00	12,955.89	100
2023-07-12	14,100.00	14,500.00	14,100.00	14,500.00	12,693.27	700
2023-07-11	14,200.00	14,200.00	14,000.00	14,000.00	12,255.57	300
2023-07-10	14,200.00	14,200.00	14,000.00	14,200.00	12,430.65	1,000
2023-07-07	14,800.00	15,000.00	14,100.00	15,000.00	13,130.97	2,100
2023-07-06	15,000.00	15,000.00	14,800.00	14,800.00	12,955.89	1,500

← NewerPage 13 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.