Viet Nam Forestry Corporation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	20,700.00	20,900.00	20,600.00	20,700.00	16,477.78	9,800
2022-03-29	19,900.00	20,700.00	19,900.00	20,700.00	16,477.78	300
2022-03-28	20,000.00	20,900.00	19,800.00	19,800.00	15,761.35	7,800
2022-03-25	20,000.00	21,100.00	20,000.00	20,900.00	16,636.98	1,500
2022-03-24	19,800.00	21,000.00	19,800.00	21,000.00	16,716.58	4,300
2022-03-23	20,800.00	20,900.00	20,800.00	20,900.00	16,636.98	1,700
2022-03-22	19,600.00	20,900.00	19,600.00	20,600.00	16,398.17	2,300
2022-03-21	20,700.00	20,700.00	19,600.00	19,600.00	15,602.15	3,400
2022-03-18	20,000.00	20,900.00	20,000.00	20,700.00	16,477.78	400
2022-03-17	20,400.00	20,400.00	19,700.00	20,300.00	16,159.37	6,500
2022-03-16	20,200.00	21,300.00	20,200.00	20,300.00	16,159.37	5,100
2022-03-15	22,500.00	22,500.00	22,000.00	22,000.00	17,512.61	600
2022-03-14	21,900.00	22,800.00	21,800.00	22,000.00	17,512.61	8,900
2022-03-11	19,700.00	21,300.00	19,700.00	21,200.00	16,875.79	16,400
2022-03-10	19,700.00	19,800.00	19,700.00	19,800.00	15,761.35	600
2022-03-09	20,000.00	20,000.00	19,700.00	19,700.00	15,681.75	800
2022-03-08	19,400.00	19,400.00	19,400.00	19,400.00	15,442.94	100
2022-03-07	19,300.00	19,300.00	19,300.00	19,300.00	15,363.34	2,000
2022-03-04	19,000.00	19,000.00	19,000.00	19,000.00	15,124.53	2,200
2022-03-03	19,000.00	19,000.00	19,000.00	19,000.00	15,124.53	2,400
2022-03-02	19,000.00	19,000.00	19,000.00	19,000.00	15,124.53	2,500
2022-03-01	19,000.00	19,500.00	19,000.00	19,500.00	15,522.54	400
2022-02-28	19,000.00	19,000.00	19,000.00	19,000.00	15,124.53	7,300
2022-02-25	19,900.00	20,000.00	19,600.00	19,600.00	15,602.15	4,600
2022-02-24	19,900.00	19,900.00	19,800.00	19,800.00	15,761.35	2,500
2022-02-21	19,000.00	19,500.00	19,000.00	19,500.00	15,522.54	200
2022-02-18	20,300.00	20,300.00	20,300.00	20,300.00	16,159.37	109
2022-02-17	19,300.00	20,400.00	19,200.00	20,400.00	16,238.97	4,800
2022-02-16	20,200.00	20,200.00	20,200.00	20,200.00	16,079.76	100
2022-02-15	20,000.00	20,000.00	20,000.00	20,000.00	15,920.56	500
2022-02-14	20,000.00	20,200.00	20,000.00	20,000.00	15,920.56	700
2022-02-11	19,300.00	20,300.00	19,300.00	20,300.00	16,159.37	800
2022-02-09	19,500.00	19,500.00	19,200.00	19,200.00	15,283.73	8,800
2022-02-08	19,400.00	19,900.00	19,400.00	19,900.00	15,840.95	1,800
2022-01-24	19,100.00	19,400.00	19,000.00	19,400.00	15,442.94	1,500
2022-01-21	19,200.00	19,400.00	19,200.00	19,400.00	15,442.94	2,200
2022-01-20	19,300.00	19,300.00	19,200.00	19,200.00	15,283.73	200
2022-01-18	20,000.00	20,000.00	19,500.00	19,500.00	15,522.54	12,800
2022-01-17	20,500.00	20,600.00	20,500.00	20,500.00	16,318.57	6,100
2022-01-14	20,200.00	20,500.00	20,200.00	20,500.00	16,318.57	809
2022-01-13	20,800.00	20,800.00	20,100.00	20,200.00	16,079.76	2,100
2022-01-11	20,800.00	20,800.00	20,800.00	20,800.00	16,557.38	100
2022-01-10	20,500.00	20,500.00	20,400.00	20,500.00	16,318.57	5,909
2022-01-06	20,600.00	20,600.00	20,600.00	20,600.00	16,398.17	2,800
2022-01-05	20,400.00	21,500.00	20,400.00	21,400.00	17,035.00	4,600
2021-12-31	20,100.00	20,300.00	20,100.00	20,300.00	16,159.37	2,000
2021-12-30	20,300.00	20,400.00	20,300.00	20,400.00	16,238.97	2,800
2021-12-29	20,300.00	20,400.00	20,300.00	20,400.00	16,238.97	4,600
2021-12-28	20,400.00	20,400.00	20,200.00	20,300.00	16,159.37	6,100
2021-12-27	20,400.00	20,600.00	20,400.00	20,400.00	16,238.97	4,600
2021-12-24	20,500.00	21,000.00	20,500.00	20,700.00	16,477.78	5,600
2021-12-23	20,500.00	21,100.00	20,500.00	21,000.00	16,716.58	16,800
2021-12-22	20,700.00	21,200.00	20,400.00	20,900.00	16,636.98	13,100
2021-12-21	20,500.00	20,700.00	20,500.00	20,700.00	16,477.78	4,800
2021-12-20	20,800.00	20,900.00	20,600.00	20,700.00	16,477.78	7,408
2021-12-17	21,100.00	21,100.00	20,500.00	20,700.00	16,477.78	6,101
2021-12-16	20,400.00	20,600.00	20,400.00	20,400.00	16,238.97	3,800
2021-12-15	21,000.00	21,000.00	20,200.00	20,600.00	16,398.17	9,000
2021-12-14	20,200.00	20,600.00	20,200.00	20,500.00	16,318.57	11,900
2021-12-13	20,500.00	20,600.00	20,000.00	20,200.00	16,079.76	6,900

← NewerPage 17 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.