Viet Nam Forestry Corporation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	15,000.00	15,000.00	14,800.00	14,800.00	12,955.89	1,500
2023-07-05	15,600.00	15,600.00	15,600.00	15,600.00	13,656.21	100
2023-07-04	14,500.00	15,700.00	14,500.00	15,600.00	13,656.21	3,801
2023-07-03	16,100.00	16,100.00	15,800.00	15,800.00	13,831.29	4,700
2023-06-30	18,700.00	18,700.00	15,400.00	17,500.00	15,319.46	16,404
2023-06-29	17,000.00	17,000.00	16,900.00	17,000.00	14,881.76	22,200
2023-06-28	14,400.00	15,500.00	14,400.00	15,500.00	13,568.67	5,033,600
2023-06-22	13,600.00	14,200.00	13,600.00	14,100.00	12,343.11	4,100
2023-06-15	14,300.00	14,300.00	14,000.00	14,000.00	12,255.57	200
2023-06-13	14,100.00	14,100.00	14,100.00	14,100.00	12,343.11	500
2023-06-08	13,900.00	14,900.00	13,900.00	14,900.00	12,320.35	200
2023-06-05	14,500.00	14,500.00	14,500.00	14,500.00	11,989.60	100
2023-05-30	14,400.00	14,400.00	14,400.00	14,400.00	11,906.92	300
2023-05-26	15,000.00	15,000.00	15,000.00	15,000.00	12,403.04	100
2023-05-25	14,900.00	14,900.00	14,900.00	14,900.00	12,320.35	300
2023-05-23	15,000.00	15,000.00	14,000.00	15,000.00	12,403.04	1,000
2023-05-22	14,900.00	15,100.00	14,900.00	15,100.00	12,485.72	300
2023-05-19	15,100.00	15,100.00	15,100.00	15,100.00	12,485.72	300
2023-05-18	15,200.00	15,200.00	15,100.00	15,100.00	12,485.72	700
2023-05-17	15,700.00	15,700.00	15,400.00	15,400.00	12,733.78	404
2023-05-16	14,500.00	15,400.00	14,500.00	15,400.00	12,733.78	6,000
2023-05-15	14,900.00	15,000.00	14,900.00	15,000.00	12,403.04	4,100
2023-05-12	14,000.00	14,900.00	14,000.00	14,900.00	12,320.35	900
2023-05-11	14,100.00	14,200.00	13,900.00	13,900.00	11,493.48	2,500
2023-05-10	13,900.00	14,000.00	13,900.00	14,000.00	11,576.17	2,600
2023-05-08	14,100.00	14,100.00	14,100.00	14,100.00	11,658.85	200
2023-05-05	13,800.00	13,800.00	13,800.00	13,800.00	11,410.79	201
2023-05-04	13,800.00	13,800.00	13,600.00	13,600.00	11,245.42	800
2023-04-25	13,300.00	13,300.00	13,300.00	13,300.00	10,997.36	100
2023-04-24	13,100.00	13,800.00	13,100.00	13,800.00	11,410.79	1,400
2023-04-21	13,100.00	13,800.00	13,100.00	13,800.00	11,410.79	200
2023-04-20	13,500.00	13,800.00	13,500.00	13,800.00	11,410.79	1,000
2023-04-19	13,100.00	13,500.00	13,000.00	13,500.00	11,162.73	2,200
2023-04-18	13,700.00	13,700.00	13,100.00	13,100.00	10,831.99	2,100
2023-04-17	12,600.00	13,000.00	12,600.00	13,000.00	10,749.30	1,100
2023-04-14	12,500.00	12,500.00	12,500.00	12,500.00	10,335.86	1,304
2023-04-13	12,500.00	12,500.00	12,500.00	12,500.00	10,335.86	700
2023-04-10	12,200.00	12,500.00	12,200.00	12,500.00	10,335.86	4,700
2023-04-07	11,700.00	11,700.00	11,400.00	11,400.00	9,426.31	1,000
2023-03-31	12,400.00	12,400.00	12,400.00	12,400.00	10,253.18	100
2023-03-30	12,500.00	12,500.00	12,300.00	12,400.00	10,253.18	803
2023-03-29	13,000.00	13,000.00	12,000.00	12,500.00	10,335.86	5,200
2023-03-27	13,000.00	13,300.00	13,000.00	13,300.00	10,997.36	1,000
2023-03-24	13,400.00	13,400.00	13,400.00	13,400.00	11,080.05	900
2023-03-21	13,400.00	13,400.00	13,400.00	13,400.00	11,080.05	100
2023-03-20	13,500.00	13,500.00	12,200.00	12,200.00	10,087.80	1,600
2023-03-09	13,500.00	13,500.00	13,500.00	13,500.00	11,162.73	200
2023-03-07	13,500.00	13,500.00	13,500.00	13,500.00	11,162.73	100
2023-03-03	14,900.00	14,900.00	14,900.00	14,900.00	12,320.35	100
2023-02-23	13,500.00	13,600.00	13,500.00	13,600.00	11,245.42	300
2023-02-16	14,700.00	14,700.00	14,700.00	14,700.00	12,154.98	100
2023-02-07	14,700.00	14,700.00	14,700.00	14,700.00	12,154.98	200
2023-02-06	14,700.00	14,700.00	14,700.00	14,700.00	12,154.98	100
2023-02-03	14,600.00	14,600.00	14,600.00	14,600.00	12,072.29	1,500
2023-02-02	14,600.00	14,600.00	14,600.00	14,600.00	12,072.29	200
2023-02-01	14,600.00	14,600.00	14,600.00	14,600.00	12,072.29	400
2023-01-30	13,500.00	14,600.00	13,500.00	14,600.00	12,072.29	700
2023-01-11	13,500.00	13,500.00	13,500.00	13,500.00	11,162.73	400
2023-01-10	14,800.00	14,800.00	14,800.00	14,800.00	12,237.66	100
2023-01-06	12,300.00	13,500.00	12,300.00	13,500.00	11,162.73	600

← NewerPage 14 of 18 · 1,062 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.