Viet Nam Forestry Corporation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-05	12,400.00	12,400.00	12,300.00	12,300.00	10,170.49	1,100
2022-12-29	13,000.00	13,000.00	13,000.00	13,000.00	10,749.30	101
2022-12-28	14,200.00	14,200.00	14,200.00	14,200.00	11,741.54	1,000
2022-12-26	14,200.00	14,200.00	14,200.00	14,200.00	11,741.54	100
2022-12-23	13,300.00	13,300.00	13,200.00	13,300.00	10,997.36	300
2022-12-22	13,500.00	13,500.00	13,500.00	13,500.00	11,162.73	508
2022-12-21	13,400.00	14,600.00	13,400.00	13,400.00	11,080.05	1,300
2022-12-20	13,400.00	13,400.00	13,400.00	13,400.00	11,080.05	2,000
2022-12-16	12,200.00	12,200.00	12,200.00	12,200.00	10,087.80	100
2022-12-15	11,800.00	12,200.00	11,800.00	12,200.00	10,087.80	200
2022-12-13	13,100.00	13,100.00	13,100.00	13,100.00	10,831.99	500
2022-12-12	13,700.00	13,700.00	13,700.00	13,700.00	11,328.11	100
2022-12-09	13,700.00	13,700.00	13,700.00	13,700.00	11,328.11	100
2022-12-08	12,500.00	12,500.00	12,500.00	12,500.00	10,335.86	1,000
2022-12-05	13,800.00	13,800.00	13,600.00	13,600.00	11,245.42	1,000
2022-11-29	13,200.00	13,200.00	13,200.00	13,200.00	10,914.67	100
2022-11-28	12,200.00	12,200.00	12,100.00	12,100.00	10,005.12	500
2022-11-22	12,000.00	13,200.00	12,000.00	12,100.00	10,005.12	2,100
2022-11-21	12,000.00	12,000.00	12,000.00	12,000.00	9,922.43	500
2022-11-16	10,000.00	11,600.00	10,000.00	11,600.00	9,591.68	300
2022-11-15	11,300.00	11,300.00	10,600.00	10,600.00	8,764.81	1,100
2022-11-14	11,700.00	11,700.00	11,700.00	11,700.00	9,674.37	800
2022-11-10	13,100.00	13,100.00	13,000.00	13,000.00	10,749.30	1,200
2022-11-09	14,400.00	14,400.00	14,400.00	14,400.00	11,906.92	2,500
2022-11-07	15,900.00	15,900.00	15,900.00	15,900.00	13,147.22	100
2022-11-04	14,800.00	14,800.00	14,800.00	14,800.00	12,237.66	300
2022-11-03	15,700.00	15,700.00	13,500.00	13,500.00	11,162.73	1,100
2022-11-01	14,500.00	14,500.00	14,500.00	14,500.00	11,989.60	100
2022-10-31	13,300.00	13,300.00	13,200.00	13,200.00	10,914.67	2,100
2022-10-27	14,400.00	14,400.00	13,300.00	14,400.00	11,906.92	4,300
2022-10-26	14,500.00	14,500.00	14,400.00	14,400.00	11,906.92	4,800
2022-10-17	16,500.00	16,500.00	16,000.00	16,000.00	13,229.91	500
2022-10-13	15,700.00	16,400.00	15,700.00	16,000.00	13,229.91	900
2022-10-12	15,800.00	15,800.00	15,800.00	15,800.00	13,064.53	100
2022-10-11	15,800.00	15,800.00	15,800.00	15,800.00	13,064.53	100
2022-10-10	15,000.00	15,000.00	15,000.00	15,000.00	12,403.04	900
2022-10-07	14,500.00	15,800.00	14,500.00	15,800.00	13,064.53	1,200
2022-10-06	15,300.00	16,000.00	15,300.00	16,000.00	13,229.91	200
2022-10-05	16,000.00	16,000.00	15,500.00	15,500.00	12,816.47	1,400
2022-10-04	16,100.00	16,100.00	16,100.00	16,100.00	13,312.59	600
2022-10-03	16,200.00	16,200.00	16,200.00	16,200.00	13,395.28	400
2022-09-29	16,200.00	16,200.00	16,200.00	16,200.00	13,395.28	1,000
2022-09-26	16,400.00	16,400.00	16,300.00	16,300.00	13,477.97	2,100
2022-09-23	16,800.00	16,800.00	16,600.00	16,600.00	13,726.03	2,000
2022-09-21	16,900.00	16,900.00	16,900.00	16,900.00	13,974.09	1,000
2022-09-14	17,000.00	17,000.00	17,000.00	17,000.00	14,056.77	2,300
2022-09-12	17,000.00	17,000.00	17,000.00	17,000.00	14,056.77	100
2022-09-06	17,000.00	17,000.00	17,000.00	17,000.00	14,056.77	6,100
2022-09-05	17,600.00	17,600.00	16,600.00	16,800.00	13,891.40	2,100
2022-08-16	16,600.00	16,600.00	16,200.00	16,200.00	13,395.28	500
2022-08-12	18,200.00	18,200.00	17,000.00	17,100.00	14,139.46	2,200
2022-08-11	16,900.00	16,900.00	16,700.00	16,700.00	13,808.71	2,600
2022-08-10	17,000.00	17,000.00	17,000.00	17,000.00	14,056.77	700
2022-08-02	16,300.00	17,300.00	16,300.00	17,300.00	14,304.84	1,100
2022-07-26	17,100.00	17,800.00	17,100.00	17,800.00	14,718.27	200
2022-07-25	18,900.00	18,900.00	18,900.00	18,900.00	15,627.83	100
2022-07-22	17,300.00	17,300.00	17,300.00	17,300.00	14,304.84	100
2022-07-20	17,900.00	17,900.00	17,000.00	17,000.00	14,056.77	500
2022-07-15	17,400.00	17,400.00	17,400.00	17,400.00	14,387.52	100
2022-07-14	17,200.00	17,200.00	17,200.00	17,200.00	14,222.15	300

← NewerPage 15 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.