Viet Nam Forestry Corporation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 15,900.00 | 15,900.00 | 15,500.00 | 15,500.00 | 14,841.25 | 6,600 |
| 2025-10-27 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,320.00 | 5,000 |
| 2025-10-24 | 15,400.00 | 15,500.00 | 15,400.00 | 15,500.00 | 14,841.25 | 6,000 |
| 2025-10-23 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 14,841.25 | 7,700 |
| 2025-10-22 | 15,800.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,128.50 | 9,100 |
| 2025-10-21 | 15,700.00 | 15,700.00 | 15,000.00 | 15,000.00 | 14,362.50 | 11,600 |
| 2025-10-20 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,128.50 | 5,600 |
| 2025-10-17 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,224.25 | 4,300 |
| 2025-10-16 | 15,100.00 | 16,000.00 | 15,100.00 | 16,000.00 | 15,320.00 | 3,000 |
| 2025-10-15 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 15,415.75 | 8,700 |
| 2025-10-14 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 15,511.50 | 4,300 |
| 2025-10-13 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 15,511.50 | 5,900 |
| 2025-10-10 | 15,700.00 | 15,700.00 | 15,300.00 | 15,500.00 | 14,841.25 | 8,800 |
| 2025-10-09 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,320.00 | 1,600 |
| 2025-10-08 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,128.50 | 8,000 |
| 2025-10-07 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,224.25 | 4,600 |
| 2025-10-06 | 16,100.00 | 16,100.00 | 15,300.00 | 15,300.00 | 14,649.75 | 4,401 |
| 2025-10-03 | 16,000.00 | 16,000.00 | 15,000.00 | 15,000.00 | 14,362.50 | 6,000 |
| 2025-10-02 | 15,400.00 | 16,000.00 | 15,400.00 | 15,400.00 | 14,745.50 | 9,400 |
| 2025-10-01 | 16,100.00 | 16,100.00 | 15,100.00 | 15,500.00 | 14,841.25 | 5,900 |
| 2025-09-30 | 16,100.00 | 16,100.00 | 15,300.00 | 15,300.00 | 14,649.75 | 6,600 |
| 2025-09-29 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 15,607.25 | 7,800 |
| 2025-09-26 | 16,500.00 | 16,500.00 | 14,400.00 | 16,300.00 | 15,607.25 | 12,200 |
| 2025-09-25 | 16,400.00 | 16,400.00 | 15,700.00 | 15,700.00 | 15,032.75 | 7,300 |
| 2025-09-24 | 16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 15,320.00 | 5,000 |
| 2025-09-23 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 15,894.50 | 4,100 |
| 2025-09-22 | 16,600.00 | 16,600.00 | 15,800.00 | 16,600.00 | 15,894.50 | 1,800 |
| 2025-09-19 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 15,894.50 | 4,500 |
| 2025-09-18 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 15,798.75 | 5,700 |
| 2025-09-17 | 16,600.00 | 16,600.00 | 16,500.00 | 16,500.00 | 15,798.75 | 12,100 |
| 2025-09-16 | 16,700.00 | 16,700.00 | 15,700.00 | 16,700.00 | 15,990.25 | 6,000 |
| 2025-09-15 | 16,000.00 | 16,800.00 | 16,000.00 | 16,800.00 | 16,086.00 | 5,900 |
| 2025-09-12 | 16,000.00 | 16,200.00 | 15,800.00 | 16,200.00 | 15,511.50 | 6,000 |
| 2025-09-11 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 14,937.00 | 5,500 |
| 2025-09-10 | 16,800.00 | 16,800.00 | 15,500.00 | 16,300.00 | 15,607.25 | 4,300 |
| 2025-09-09 | 16,600.00 | 16,600.00 | 15,900.00 | 15,900.00 | 15,224.25 | 19,500 |
| 2025-09-08 | 15,500.00 | 16,800.00 | 14,400.00 | 16,000.00 | 15,320.00 | 3,602 |
| 2025-09-05 | 16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 15,320.00 | 5,600 |
| 2025-09-04 | 16,500.00 | 16,700.00 | 15,900.00 | 15,900.00 | 15,224.25 | 7,600 |
| 2025-09-03 | 15,600.00 | 16,800.00 | 15,600.00 | 16,800.00 | 16,086.00 | 500 |
| 2025-08-29 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 15,798.75 | 7,500 |
| 2025-08-28 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,181.75 | 6,400 |
| 2025-08-27 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,181.75 | 2,701 |
| 2025-08-26 | 16,300.00 | 16,900.00 | 16,300.00 | 16,900.00 | 16,181.75 | 14,701 |
| 2025-08-25 | 16,100.00 | 16,400.00 | 15,800.00 | 16,400.00 | 15,703.00 | 31,100 |
| 2025-08-22 | 16,000.00 | 16,800.00 | 15,900.00 | 15,900.00 | 15,224.25 | 4,201 |
| 2025-08-21 | 16,000.00 | 16,100.00 | 16,000.00 | 16,100.00 | 15,415.75 | 9,200 |
| 2025-08-20 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 15,511.50 | 9,200 |
| 2025-08-19 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 15,511.50 | 8,000 |
| 2025-08-18 | 16,600.00 | 17,400.00 | 16,200.00 | 16,200.00 | 15,511.50 | 3,700 |
| 2025-08-15 | 16,100.00 | 16,200.00 | 15,900.00 | 15,900.00 | 15,224.25 | 7,400 |
| 2025-08-14 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 15,511.50 | 101 |
| 2025-08-13 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 15,415.75 | 7,100 |
| 2025-08-12 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 15,415.75 | 5,001 |
| 2025-08-11 | 16,100.00 | 16,400.00 | 16,100.00 | 16,400.00 | 15,703.00 | 13,400 |
| 2025-08-08 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 15,320.00 | 8,400 |
| 2025-08-07 | 16,100.00 | 16,100.00 | 15,900.00 | 15,900.00 | 15,224.25 | 7,300 |
| 2025-08-06 | 16,300.00 | 16,300.00 | 16,000.00 | 16,100.00 | 15,415.75 | 5,400 |
| 2025-08-05 | 16,000.00 | 16,000.00 | 15,900.00 | 16,000.00 | 15,320.00 | 2,900 |
| 2025-08-04 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,320.00 | 400 |
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.