Viet Nam Forestry Corporation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	17,100.00	18,800.00	17,100.00	17,200.00	14,222.15	4,400
2022-07-12	19,000.00	19,000.00	19,000.00	19,000.00	15,710.51	100
2022-07-08	17,600.00	17,800.00	17,000.00	17,500.00	14,470.21	500
2022-07-07	17,300.00	17,300.00	17,300.00	17,300.00	14,304.84	100
2022-07-06	17,000.00	17,000.00	16,800.00	16,800.00	13,891.40	200
2022-07-05	17,900.00	17,900.00	17,900.00	17,900.00	14,800.96	100
2022-07-04	17,400.00	17,400.00	17,300.00	17,300.00	13,771.28	300
2022-07-01	17,400.00	17,400.00	17,400.00	17,400.00	13,850.88	100
2022-06-28	17,400.00	17,400.00	17,400.00	17,400.00	13,850.88	100
2022-06-27	17,400.00	17,400.00	16,700.00	17,300.00	13,771.28	800
2022-06-24	18,400.00	18,400.00	18,400.00	18,400.00	14,646.91	100
2022-06-23	17,600.00	17,600.00	17,600.00	17,600.00	14,010.09	100
2022-06-22	17,100.00	17,500.00	17,100.00	17,100.00	13,612.08	700
2022-06-21	18,000.00	19,000.00	18,000.00	19,000.00	15,124.53	200
2022-06-20	17,800.00	20,600.00	17,500.00	20,000.00	15,920.56	4,000
2022-06-17	19,400.00	19,400.00	19,400.00	19,400.00	15,442.94	100
2022-06-16	17,700.00	17,700.00	17,700.00	17,700.00	14,089.69	100
2022-06-15	15,700.00	16,400.00	15,700.00	16,400.00	13,054.86	300
2022-06-14	17,100.00	17,100.00	17,100.00	17,100.00	13,612.08	100
2022-06-13	16,100.00	17,000.00	16,100.00	17,000.00	13,532.47	200
2022-06-10	16,600.00	16,600.00	15,800.00	16,400.00	13,054.86	2,300
2022-06-09	16,600.00	16,600.00	16,600.00	16,600.00	13,214.06	3,100
2022-06-08	16,700.00	16,700.00	16,500.00	16,700.00	13,293.67	2,100
2022-06-07	17,000.00	17,000.00	15,800.00	16,600.00	13,214.06	500
2022-06-06	16,500.00	17,200.00	16,400.00	16,400.00	13,054.86	1,400
2022-06-03	16,200.00	17,600.00	16,200.00	17,500.00	13,930.49	1,600
2022-06-02	17,700.00	17,700.00	16,300.00	17,600.00	14,010.09	1,200
2022-06-01	16,400.00	17,500.00	16,400.00	17,500.00	13,930.49	2,100
2022-05-30	17,500.00	18,000.00	16,600.00	17,900.00	14,248.90	400
2022-05-27	16,500.00	17,900.00	16,500.00	17,800.00	14,169.30	2,300
2022-05-23	17,100.00	17,800.00	17,100.00	17,800.00	14,169.30	200
2022-05-19	17,100.00	17,100.00	17,100.00	17,100.00	13,612.08	100
2022-05-18	18,200.00	18,200.00	16,800.00	16,800.00	13,373.27	1,000
2022-05-17	17,400.00	17,400.00	17,400.00	17,400.00	13,850.88	100
2022-05-16	18,700.00	18,700.00	15,900.00	15,900.00	12,656.84	2,300
2022-05-13	17,100.00	18,000.00	17,000.00	17,000.00	13,532.47	1,500
2022-05-12	17,900.00	18,900.00	17,700.00	18,800.00	14,965.32	1,200
2022-05-09	19,600.00	19,600.00	19,600.00	19,600.00	15,602.15	100
2022-05-06	18,400.00	18,900.00	18,000.00	18,000.00	14,328.50	4,700
2022-05-05	17,700.00	18,400.00	17,500.00	18,400.00	14,646.91	3,900
2022-04-28	19,300.00	19,300.00	19,300.00	19,300.00	15,363.34	100
2022-04-27	16,600.00	18,000.00	16,500.00	18,000.00	14,328.50	1,700
2022-04-26	19,000.00	19,000.00	18,000.00	18,000.00	14,328.50	1,500
2022-04-25	19,000.00	19,500.00	17,800.00	19,500.00	15,522.54	5,200
2022-04-22	19,600.00	19,600.00	19,600.00	19,600.00	15,602.15	100
2022-04-21	19,000.00	19,000.00	17,300.00	18,300.00	14,567.31	10,100
2022-04-20	19,100.00	19,100.00	19,100.00	19,100.00	15,204.13	500
2022-04-19	19,300.00	20,300.00	19,300.00	20,300.00	16,159.37	200
2022-04-18	19,800.00	20,400.00	19,800.00	20,400.00	16,238.97	2,200
2022-04-15	20,600.00	20,600.00	20,600.00	20,600.00	16,398.17	101
2022-04-14	20,700.00	20,700.00	20,700.00	20,700.00	16,477.78	100
2022-04-13	20,700.00	20,800.00	20,700.00	20,800.00	16,557.38	500
2022-04-12	20,600.00	20,700.00	20,600.00	20,700.00	16,477.78	1,101
2022-04-08	20,700.00	20,700.00	20,700.00	20,700.00	16,477.78	1,600
2022-04-07	20,800.00	20,900.00	20,800.00	20,900.00	16,636.98	900
2022-04-06	20,900.00	21,100.00	20,900.00	21,100.00	16,796.19	200
2022-04-05	21,000.00	21,500.00	20,600.00	21,300.00	16,955.39	1,800
2022-04-04	20,100.00	20,800.00	20,000.00	20,800.00	16,557.38	3,800
2022-04-01	20,800.00	20,800.00	20,700.00	20,700.00	16,477.78	200
2022-03-31	20,500.00	20,700.00	20,500.00	20,700.00	16,477.78	3,500

← NewerPage 16 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.