Viet Nam Forestry Corporation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 14,841.25 | 200 |
| 2026-01-21 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 15,415.75 | 300 |
| 2026-01-20 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 15,320.00 | 12,600 |
| 2026-01-19 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,224.25 | 5,700 |
| 2026-01-16 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,320.00 | 6,700 |
| 2026-01-15 | 16,100.00 | 16,200.00 | 16,000.00 | 16,000.00 | 15,320.00 | 4,700 |
| 2026-01-14 | 15,300.00 | 16,100.00 | 15,300.00 | 15,700.00 | 15,032.75 | 1,905 |
| 2026-01-13 | 15,900.00 | 16,000.00 | 15,000.00 | 16,000.00 | 15,320.00 | 13,300 |
| 2026-01-12 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,224.25 | 13,401 |
| 2026-01-09 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 15,320.00 | 6,200 |
| 2026-01-08 | 15,900.00 | 16,200.00 | 15,900.00 | 16,000.00 | 15,320.00 | 8,901 |
| 2026-01-07 | 15,900.00 | 15,900.00 | 15,500.00 | 15,500.00 | 14,841.25 | 8,000 |
| 2026-01-06 | 16,100.00 | 16,100.00 | 16,000.00 | 16,000.00 | 15,320.00 | 10,100 |
| 2026-01-05 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 15,320.00 | 8,503 |
| 2025-12-31 | 15,900.00 | 16,100.00 | 15,900.00 | 15,900.00 | 15,224.25 | 10,300 |
| 2025-12-30 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,224.25 | 10,300 |
| 2025-12-29 | 15,800.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,128.50 | 8,600 |
| 2025-12-26 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,128.50 | 5,801 |
| 2025-12-25 | 15,700.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,128.50 | 11,600 |
| 2025-12-24 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,224.25 | 7,700 |
| 2025-12-23 | 16,100.00 | 16,100.00 | 15,500.00 | 15,500.00 | 14,841.25 | 9,700 |
| 2025-12-22 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 15,511.50 | 5,100 |
| 2025-12-19 | 15,800.00 | 16,000.00 | 15,800.00 | 16,000.00 | 15,320.00 | 9,200 |
| 2025-12-18 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,362.50 | 700 |
| 2025-12-17 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,224.25 | 7,900 |
| 2025-12-16 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,224.25 | 8,300 |
| 2025-12-15 | 15,500.00 | 15,500.00 | 15,300.00 | 15,300.00 | 14,649.75 | 200 |
| 2025-12-12 | 15,900.00 | 15,900.00 | 15,500.00 | 15,500.00 | 14,841.25 | 1,700 |
| 2025-12-11 | 15,600.00 | 16,000.00 | 15,600.00 | 16,000.00 | 15,320.00 | 8,700 |
| 2025-12-10 | 16,100.00 | 16,100.00 | 15,500.00 | 16,100.00 | 15,415.75 | 7,602 |
| 2025-12-09 | 15,800.00 | 16,100.00 | 15,800.00 | 16,100.00 | 15,415.75 | 10,800 |
| 2025-12-08 | 15,800.00 | 15,800.00 | 15,600.00 | 15,600.00 | 14,937.00 | 7,600 |
| 2025-12-05 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,320.00 | 6,900 |
| 2025-12-04 | 16,000.00 | 16,100.00 | 15,100.00 | 16,100.00 | 15,415.75 | 13,800 |
| 2025-12-03 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,224.25 | 7,900 |
| 2025-12-02 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,320.00 | 4,300 |
| 2025-12-01 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,128.50 | 18,300 |
| 2025-11-28 | 15,800.00 | 16,000.00 | 15,800.00 | 16,000.00 | 15,320.00 | 9,800 |
| 2025-11-27 | 15,500.00 | 15,900.00 | 15,500.00 | 15,900.00 | 15,224.25 | 12,402 |
| 2025-11-26 | 14,800.00 | 15,300.00 | 14,800.00 | 15,300.00 | 14,649.75 | 13,901 |
| 2025-11-25 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 14,745.50 | 800 |
| 2025-11-24 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 14,745.50 | 5,500 |
| 2025-11-21 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 14,841.25 | 5,500 |
| 2025-11-20 | 15,500.00 | 15,700.00 | 14,800.00 | 14,900.00 | 14,266.75 | 11,100 |
| 2025-11-19 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,224.25 | 7,300 |
| 2025-11-18 | 16,000.00 | 16,000.00 | 15,200.00 | 15,200.00 | 14,554.00 | 1,600 |
| 2025-11-17 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,224.25 | 4,800 |
| 2025-11-14 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,320.00 | 5,100 |
| 2025-11-13 | 15,400.00 | 16,100.00 | 15,400.00 | 16,100.00 | 15,415.75 | 1,100 |
| 2025-11-12 | 15,000.00 | 15,400.00 | 15,000.00 | 15,400.00 | 14,745.50 | 3,300 |
| 2025-11-11 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 14,841.25 | 14,100 |
| 2025-11-10 | 15,000.00 | 15,100.00 | 15,000.00 | 15,100.00 | 14,458.25 | 8,100 |
| 2025-11-07 | 15,600.00 | 15,600.00 | 14,900.00 | 14,900.00 | 14,266.75 | 1,200 |
| 2025-11-06 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,128.50 | 500 |
| 2025-11-05 | 15,500.00 | 15,700.00 | 15,500.00 | 15,700.00 | 15,032.75 | 5,500 |
| 2025-11-04 | 15,700.00 | 15,700.00 | 14,600.00 | 15,400.00 | 14,745.50 | 16,801 |
| 2025-11-03 | 15,000.00 | 15,900.00 | 15,000.00 | 15,900.00 | 15,224.25 | 200 |
| 2025-10-31 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,320.00 | 6,500 |
| 2025-10-30 | 15,800.00 | 15,900.00 | 14,900.00 | 15,900.00 | 15,224.25 | 3,001 |
| 2025-10-29 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,224.25 | 7,205 |
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.