Viet Nam Forestry Corporation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-13	20,500.00	20,600.00	20,000.00	20,200.00	16,079.76	6,900
2021-12-10	20,500.00	20,500.00	19,600.00	20,400.00	16,238.97	9,800
2021-12-09	20,600.00	20,700.00	20,100.00	20,700.00	16,477.78	9,200
2021-12-08	20,900.00	20,900.00	20,000.00	20,600.00	16,398.17	2,700
2021-12-07	20,000.00	20,900.00	18,900.00	20,900.00	16,636.98	8,400
2021-12-06	21,000.00	21,000.00	20,600.00	20,900.00	16,636.98	11,700
2021-12-03	21,900.00	23,000.00	20,800.00	21,000.00	16,716.58	12,800
2021-12-02	20,200.00	21,900.00	20,200.00	21,900.00	17,433.01	63,800
2021-12-01	20,000.00	21,500.00	20,000.00	20,100.00	16,000.16	6,800
2021-11-30	20,600.00	20,700.00	20,000.00	20,000.00	15,920.56	20,300
2021-11-29	21,000.00	21,000.00	20,200.00	20,700.00	16,477.78	8,600
2021-11-26	20,700.00	21,000.00	20,400.00	20,700.00	16,477.78	6,600
2021-11-25	20,000.00	21,000.00	20,000.00	20,200.00	16,079.76	4,600
2021-11-24	21,500.00	21,500.00	20,000.00	21,000.00	16,716.58	15,100
2021-11-23	20,500.00	22,000.00	20,500.00	21,000.00	16,716.58	7,700
2021-11-22	20,600.00	21,900.00	20,600.00	20,800.00	16,557.38	12,900
2021-11-19	21,500.00	22,800.00	20,800.00	20,800.00	16,557.38	7,000
2021-11-18	20,600.00	22,600.00	20,400.00	20,800.00	16,557.38	62,400
2021-11-17	22,500.00	22,500.00	20,600.00	20,900.00	16,636.98	10,200
2021-11-16	21,100.00	21,900.00	20,600.00	21,600.00	17,194.20	9,200
2021-11-15	22,000.00	22,600.00	21,000.00	22,000.00	17,512.61	27,300
2021-11-12	24,500.00	24,500.00	21,600.00	22,000.00	17,512.61	18,000
2021-11-11	24,500.00	24,500.00	23,000.00	23,500.00	18,706.65	11,100
2021-11-10	21,000.00	23,100.00	20,600.00	22,900.00	18,229.04	76,800
2021-11-09	20,600.00	21,000.00	20,500.00	21,000.00	16,716.58	6,900
2021-11-08	21,000.00	21,500.00	20,200.00	20,600.00	16,398.17	31,600
2021-11-05	20,000.00	20,500.00	19,800.00	20,500.00	16,318.57	10,800
2021-11-04	21,000.00	21,000.00	20,000.00	20,000.00	15,920.56	6,500
2021-11-03	21,000.00	21,000.00	19,800.00	19,800.00	15,761.35	58,000
2021-11-02	21,500.00	22,000.00	20,100.00	22,000.00	17,512.61	35,000
2021-11-01	19,500.00	21,500.00	19,500.00	21,500.00	17,114.60	30,200
2021-10-29	17,900.00	19,600.00	17,900.00	19,600.00	15,602.15	78,100
2021-10-28	17,500.00	18,000.00	17,500.00	17,900.00	14,248.90	13,800
2021-10-27	17,500.00	18,000.00	17,500.00	17,700.00	14,089.69	7,300
2021-10-26	17,900.00	18,300.00	17,500.00	17,600.00	14,010.09	5,900
2021-10-25	16,900.00	18,000.00	16,900.00	17,900.00	14,248.90	17,700
2021-10-22	16,900.00	16,900.00	16,900.00	16,900.00	13,452.87	5,100
2021-10-21	16,900.00	16,900.00	16,900.00	16,900.00	13,452.87	1,300
2021-10-20	17,200.00	17,200.00	17,000.00	17,000.00	13,532.47	5,900
2021-10-19	17,100.00	17,100.00	17,000.00	17,000.00	13,532.47	3,800
2021-10-18	16,500.00	16,500.00	16,500.00	16,500.00	13,134.46	1,600
2021-10-15	17,000.00	17,000.00	17,000.00	17,000.00	13,532.47	26,000
2021-10-14	16,400.00	17,000.00	16,400.00	17,000.00	13,532.47	2,300

← NewerPage 18 of 18 · 1,063 trading days

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.