Viet Nam Forestry Corporation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	15,500.00	15,500.00	15,500.00	15,500.00	14,841.25	500
2026-04-22	15,000.00	15,000.00	15,000.00	15,000.00	14,362.50	100
2026-04-21	15,500.00	15,500.00	15,500.00	15,500.00	14,841.25	2,500
2026-04-20	15,500.00	15,500.00	15,100.00	15,500.00	14,841.25	2,400
2026-04-17	16,000.00	16,000.00	16,000.00	16,000.00	15,320.00	100
2026-04-16	15,200.00	16,300.00	15,200.00	16,300.00	15,607.25	600
2026-04-15	16,200.00	16,200.00	15,100.00	16,200.00	15,511.50	9,500
2026-04-14	16,600.00	16,600.00	16,600.00	16,600.00	15,894.50	7,000
2026-04-13	16,000.00	16,400.00	16,000.00	16,400.00	15,703.00	7,500
2026-04-10	15,200.00	16,000.00	15,200.00	16,000.00	15,320.00	6,700
2026-04-09	16,300.00	16,300.00	16,300.00	16,300.00	15,607.25	7,700
2026-04-08	16,500.00	16,500.00	16,500.00	16,500.00	15,798.75	8,100
2026-04-07	15,900.00	15,900.00	15,500.00	15,500.00	14,841.25	8,100
2026-04-06	15,100.00	15,100.00	15,100.00	15,100.00	14,458.25	3,300
2026-04-03	15,500.00	15,500.00	15,100.00	15,100.00	14,458.25	5,705
2026-04-02	15,900.00	15,900.00	15,600.00	15,600.00	14,937.00	5,601
2026-04-01	15,800.00	15,900.00	15,800.00	15,900.00	15,224.25	11,700
2026-03-31	15,800.00	15,800.00	15,800.00	15,800.00	15,128.50	11,900
2026-03-30	15,900.00	15,900.00	15,900.00	15,900.00	15,224.25	2,100
2026-03-27	15,500.00	16,000.00	15,500.00	16,000.00	15,320.00	15,100
2026-03-26	15,800.00	15,800.00	15,400.00	15,800.00	15,128.50	14,300
2026-03-25	16,000.00	16,000.00	16,000.00	16,000.00	15,320.00	7,800
2026-03-24	16,300.00	16,300.00	15,300.00	15,300.00	14,649.75	8,100
2026-03-23	15,100.00	15,400.00	15,100.00	15,400.00	14,745.50	10,800
2026-03-20	16,300.00	16,300.00	16,300.00	16,300.00	15,607.25	8,800
2026-03-19	16,300.00	16,300.00	16,300.00	16,300.00	15,607.25	5,900
2026-03-18	16,000.00	16,500.00	16,000.00	16,500.00	15,798.75	9,202
2026-03-17	17,200.00	17,200.00	16,500.00	16,500.00	15,798.75	1,000
2026-03-16	16,200.00	16,200.00	16,200.00	16,200.00	15,511.50	1,100
2026-03-13	16,000.00	16,000.00	15,900.00	16,000.00	15,320.00	14,300
2026-03-12	16,300.00	16,300.00	15,700.00	15,700.00	15,032.75	11,500
2026-03-11	16,300.00	16,300.00	15,700.00	15,700.00	15,032.75	10,200
2026-03-10	15,900.00	16,000.00	15,900.00	15,900.00	15,224.25	13,200
2026-03-09	15,900.00	15,900.00	14,700.00	15,000.00	14,362.50	6,500
2026-03-06	16,200.00	16,200.00	16,200.00	16,200.00	15,511.50	8,200
2026-03-05	16,000.00	16,200.00	16,000.00	16,200.00	15,511.50	1,900
2026-03-04	16,200.00	16,200.00	16,000.00	16,100.00	15,415.75	13,700
2026-03-03	16,000.00	17,000.00	16,000.00	17,000.00	16,277.50	2,600
2026-03-02	17,000.00	17,000.00	16,300.00	17,000.00	16,277.50	14,200
2026-02-27	17,800.00	17,800.00	17,000.00	17,300.00	16,564.75	3,100
2026-02-26	16,400.00	17,800.00	16,000.00	17,800.00	17,043.50	8,100
2026-02-25	18,300.00	18,300.00	16,400.00	16,400.00	15,703.00	27,601
2026-02-24	19,100.00	19,100.00	17,500.00	18,000.00	17,235.00	6,867
2026-02-23	16,200.00	17,400.00	16,200.00	17,400.00	16,660.50	47,100
2026-02-13	15,900.00	16,000.00	15,900.00	15,900.00	15,224.25	10,600
2026-02-12	15,900.00	15,900.00	15,900.00	15,900.00	15,224.25	7,000
2026-02-11	15,000.00	15,900.00	15,000.00	15,900.00	15,224.25	500
2026-02-10	15,800.00	15,800.00	15,800.00	15,800.00	15,128.50	8,800
2026-02-09	15,800.00	15,800.00	15,800.00	15,800.00	15,128.50	2,000
2026-02-06	15,900.00	16,000.00	15,900.00	16,000.00	15,320.00	1,900
2026-02-05	15,900.00	15,900.00	15,900.00	15,900.00	15,224.25	7,500
2026-02-04	15,800.00	16,000.00	15,000.00	16,000.00	15,320.00	10,200
2026-02-03	15,900.00	16,000.00	15,900.00	16,000.00	15,320.00	11,000
2026-02-02	16,000.00	16,000.00	15,900.00	15,900.00	15,224.25	11,800
2026-01-30	15,800.00	15,900.00	15,800.00	15,900.00	15,224.25	7,000
2026-01-29	15,800.00	15,900.00	15,800.00	15,900.00	15,224.25	12,000
2026-01-28	15,500.00	15,900.00	15,500.00	15,900.00	15,224.25	13,600
2026-01-27	16,000.00	16,000.00	16,000.00	16,000.00	15,320.00	100
2026-01-26	16,000.00	16,000.00	16,000.00	16,000.00	15,320.00	7,400
2026-01-23	15,800.00	16,000.00	15,800.00	16,000.00	15,320.00	11,200

← NewerPage 3 of 18 · 1,061 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.