Viet Nam Forestry Corporation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 8,600 |
| 2026-07-17 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 7,600 |
| 2026-07-16 | 15,500.00 | 15,700.00 | 14,900.00 | 15,700.00 | 15,700.00 | 6,600 |
| 2026-07-15 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 6,800 |
| 2026-07-14 | 15,800.00 | 15,900.00 | 15,800.00 | 15,800.00 | 15,800.00 | 17,800 |
| 2026-07-13 | 16,000.00 | 16,100.00 | 16,000.00 | 16,000.00 | 16,000.00 | 10,300 |
| 2026-07-10 | 15,000.00 | 16,200.00 | 15,000.00 | 16,200.00 | 16,200.00 | 9,513 |
| 2026-07-09 | 15,900.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,900.00 | 11,700 |
| 2026-07-08 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 9,013 |
| 2026-07-07 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | 1,500 |
| 2026-07-06 | 16,700.00 | 16,700.00 | 16,400.00 | 16,400.00 | 15,703.00 | 10,814 |
| 2026-07-03 | 16,500.00 | 16,500.00 | 16,400.00 | 16,400.00 | 15,703.00 | 8,320 |
| 2026-07-02 | 15,900.00 | 16,000.00 | 15,400.00 | 16,000.00 | 15,320.00 | 9,907 |
| 2026-07-01 | 16,300.00 | 16,300.00 | 15,700.00 | 15,700.00 | 15,032.75 | 8,310 |
| 2026-06-30 | 15,600.00 | 15,700.00 | 15,500.00 | 15,700.00 | 15,032.75 | 13,600 |
| 2026-06-29 | 16,000.00 | 16,300.00 | 16,000.00 | 16,300.00 | 15,607.25 | 16,104 |
| 2026-06-26 | 16,200.00 | 16,300.00 | 16,200.00 | 16,300.00 | 15,607.25 | 12,800 |
| 2026-06-25 | 16,400.00 | 16,500.00 | 16,400.00 | 16,500.00 | 15,798.75 | 10,601 |
| 2026-06-24 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 15,703.00 | 700 |
| 2026-06-23 | 16,500.00 | 16,600.00 | 16,500.00 | 16,600.00 | 15,894.50 | 11,001 |
| 2026-06-22 | 16,600.00 | 16,700.00 | 16,600.00 | 16,700.00 | 15,990.25 | 10,300 |
| 2026-06-19 | 16,700.00 | 16,700.00 | 16,500.00 | 16,500.00 | 15,798.75 | 6,901 |
| 2026-06-18 | 16,900.00 | 17,000.00 | 16,900.00 | 17,000.00 | 16,277.50 | 7,930 |
| 2026-06-17 | 16,700.00 | 17,000.00 | 16,700.00 | 17,000.00 | 16,277.50 | 12,000 |
| 2026-06-16 | 16,400.00 | 16,500.00 | 16,400.00 | 16,500.00 | 15,798.75 | 14,300 |
| 2026-06-15 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 15,894.50 | 5,500 |
| 2026-06-12 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,320.00 | 2,700 |
| 2026-06-11 | 15,900.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,224.25 | 12,400 |
| 2026-06-10 | 16,900.00 | 16,900.00 | 15,800.00 | 15,900.00 | 15,224.25 | 5,200 |
| 2026-06-09 | 15,900.00 | 15,900.00 | 15,700.00 | 15,700.00 | 15,032.75 | 20,430 |
| 2026-06-08 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,224.25 | 12,114 |
| 2026-06-05 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,320.00 | 131 |
| 2026-06-04 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,224.25 | 5,100 |
| 2026-06-03 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,224.25 | 2,700 |
| 2026-06-02 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,224.25 | 14,357 |
| 2026-06-01 | 15,900.00 | 16,000.00 | 15,700.00 | 16,000.00 | 15,320.00 | 7,200 |
| 2026-05-29 | 15,800.00 | 16,200.00 | 15,800.00 | 16,200.00 | 15,511.50 | 2,400 |
| 2026-05-28 | 15,500.00 | 15,800.00 | 15,500.00 | 15,800.00 | 15,128.50 | 900 |
| 2026-05-27 | 15,400.00 | 15,800.00 | 15,400.00 | 15,600.00 | 14,937.00 | 3,200 |
| 2026-05-26 | 15,400.00 | 15,500.00 | 15,100.00 | 15,100.00 | 14,458.25 | 2,000 |
| 2026-05-25 | 15,700.00 | 15,700.00 | 15,000.00 | 15,100.00 | 14,458.25 | 1,100 |
| 2026-05-22 | 15,200.00 | 15,700.00 | 15,200.00 | 15,700.00 | 15,032.75 | 2,900 |
| 2026-05-21 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,362.50 | 5,100 |
| 2026-05-20 | 15,200.00 | 15,400.00 | 15,200.00 | 15,200.00 | 14,554.00 | 1,430 |
| 2026-05-19 | 15,400.00 | 15,500.00 | 15,400.00 | 15,500.00 | 14,841.25 | 400 |
| 2026-05-18 | 15,000.00 | 15,400.00 | 15,000.00 | 15,400.00 | 14,745.50 | 2,400 |
| 2026-05-15 | 15,700.00 | 15,700.00 | 15,400.00 | 15,400.00 | 14,745.50 | 600 |
| 2026-05-14 | 15,600.00 | 15,600.00 | 15,500.00 | 15,600.00 | 14,937.00 | 10,800 |
| 2026-05-13 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,224.25 | 1,800 |
| 2026-05-12 | 15,700.00 | 15,900.00 | 15,700.00 | 15,900.00 | 15,224.25 | 11,800 |
| 2026-05-11 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,032.75 | 1,500 |
| 2026-05-08 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,032.75 | 8,800 |
| 2026-05-07 | 15,800.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,128.50 | 9,800 |
| 2026-05-06 | 15,700.00 | 15,900.00 | 15,700.00 | 15,900.00 | 15,224.25 | 1,700 |
| 2026-05-05 | 15,700.00 | 15,800.00 | 15,700.00 | 15,700.00 | 15,032.75 | 12,500 |
| 2026-05-04 | 15,700.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,128.50 | 12,200 |
| 2026-04-29 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 14,841.25 | 800 |
| 2026-04-28 | 15,300.00 | 15,500.00 | 15,300.00 | 15,500.00 | 14,841.25 | 14,201 |
| 2026-04-24 | 15,500.00 | 15,500.00 | 15,000.00 | 15,000.00 | 14,362.50 | 4,500 |
| 2026-04-23 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 14,841.25 | 500 |
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.