Viet Nam Forestry Corporation JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 16,500.00 | 16,500.00 | 16,400.00 | 16,400.00 | 15,703.00 | 9,500 |
| 2025-07-31 | 16,600.00 | 16,600.00 | 16,400.00 | 16,500.00 | 15,798.75 | 7,100 |
| 2025-07-30 | 17,000.00 | 17,000.00 | 16,800.00 | 16,800.00 | 16,086.00 | 5,902 |
| 2025-07-29 | 16,300.00 | 16,300.00 | 16,100.00 | 16,100.00 | 15,415.75 | 10,500 |
| 2025-07-28 | 16,500.00 | 16,500.00 | 16,200.00 | 16,300.00 | 15,607.25 | 1,409 |
| 2025-07-25 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 15,798.75 | 6,840 |
| 2025-07-24 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 15,798.75 | 6,700 |
| 2025-07-23 | 16,400.00 | 16,500.00 | 16,300.00 | 16,300.00 | 15,607.25 | 6,001 |
| 2025-07-22 | 16,500.00 | 16,500.00 | 16,400.00 | 16,400.00 | 15,703.00 | 3,200 |
| 2025-07-21 | 16,400.00 | 16,400.00 | 16,200.00 | 16,200.00 | 15,511.50 | 5,901 |
| 2025-07-18 | 16,600.00 | 17,000.00 | 16,600.00 | 17,000.00 | 15,657.04 | 2,800 |
| 2025-07-17 | 16,600.00 | 16,700.00 | 16,600.00 | 16,600.00 | 15,288.64 | 2,500 |
| 2025-07-16 | 16,900.00 | 16,900.00 | 16,600.00 | 16,600.00 | 15,288.64 | 7,700 |
| 2025-07-15 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,657.04 | 8,100 |
| 2025-07-14 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 15,749.14 | 5,600 |
| 2025-07-11 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 15,564.94 | 4,600 |
| 2025-07-10 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 15,749.14 | 7,700 |
| 2025-07-09 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 15,564.94 | 13,900 |
| 2025-07-08 | 16,700.00 | 17,200.00 | 16,700.00 | 17,200.00 | 15,841.24 | 300 |
| 2025-07-07 | 16,900.00 | 16,900.00 | 16,800.00 | 16,900.00 | 15,564.94 | 5,900 |
| 2025-07-04 | 17,400.00 | 17,400.00 | 16,900.00 | 16,900.00 | 15,564.94 | 10,700 |
| 2025-07-03 | 16,800.00 | 16,800.00 | 16,700.00 | 16,700.00 | 15,380.74 | 4,000 |
| 2025-07-02 | 16,900.00 | 16,900.00 | 16,400.00 | 16,800.00 | 15,472.84 | 17,500 |
| 2025-07-01 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 15,564.94 | 8,500 |
| 2025-06-30 | 16,900.00 | 17,000.00 | 16,900.00 | 17,000.00 | 15,657.04 | 10,500 |
| 2025-06-27 | 17,200.00 | 17,200.00 | 16,500.00 | 16,500.00 | 15,196.54 | 8,600 |
| 2025-06-26 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 15,564.94 | 4,900 |
| 2025-06-25 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 15,841.24 | 3,000 |
| 2025-06-24 | 16,800.00 | 16,900.00 | 16,800.00 | 16,900.00 | 15,564.94 | 10,800 |
| 2025-06-23 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 15,564.94 | 7,000 |
| 2025-06-20 | 16,900.00 | 17,000.00 | 16,300.00 | 16,900.00 | 15,564.94 | 12,101 |
| 2025-06-19 | 17,000.00 | 17,000.00 | 16,500.00 | 17,000.00 | 15,657.04 | 6,503 |
| 2025-06-18 | 16,900.00 | 17,000.00 | 16,900.00 | 16,900.00 | 15,564.94 | 510 |
| 2025-06-17 | 16,900.00 | 17,000.00 | 16,900.00 | 17,000.00 | 15,657.04 | 3,100 |
| 2025-06-16 | 17,000.00 | 17,000.00 | 16,900.00 | 17,000.00 | 15,657.04 | 3,510 |
| 2025-06-13 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,657.04 | 500 |
| 2025-06-12 | 17,000.00 | 17,000.00 | 16,900.00 | 17,000.00 | 15,657.04 | 2,600 |
| 2025-06-11 | 16,300.00 | 17,000.00 | 16,300.00 | 17,000.00 | 15,657.04 | 9,500 |
| 2025-06-10 | 16,400.00 | 16,500.00 | 16,300.00 | 16,300.00 | 15,012.34 | 8,600 |
| 2025-06-09 | 16,500.00 | 16,500.00 | 16,100.00 | 16,500.00 | 15,196.54 | 4,100 |
| 2025-06-06 | 16,700.00 | 16,700.00 | 16,500.00 | 16,500.00 | 15,196.54 | 5,800 |
| 2025-06-05 | 16,400.00 | 16,500.00 | 16,400.00 | 16,400.00 | 15,104.44 | 1,400 |
| 2025-06-04 | 16,700.00 | 16,800.00 | 16,200.00 | 16,400.00 | 15,104.44 | 9,000 |
| 2025-06-03 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 15,472.84 | 9,743 |
| 2025-06-02 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 15,472.84 | 5,500 |
| 2025-05-30 | 16,700.00 | 16,800.00 | 16,100.00 | 16,800.00 | 15,472.84 | 6,000 |
| 2025-05-29 | 16,900.00 | 16,900.00 | 16,700.00 | 16,700.00 | 15,380.74 | 5,300 |
| 2025-05-28 | 16,700.00 | 16,900.00 | 16,700.00 | 16,700.00 | 15,380.74 | 9,701 |
| 2025-05-27 | 16,700.00 | 17,000.00 | 16,700.00 | 16,700.00 | 15,380.74 | 1,700 |
| 2025-05-26 | 16,500.00 | 16,800.00 | 16,000.00 | 16,800.00 | 15,472.84 | 5,400 |
| 2025-05-23 | 15,700.00 | 17,100.00 | 15,700.00 | 17,100.00 | 15,749.14 | 200 |
| 2025-05-22 | 17,000.00 | 17,000.00 | 15,600.00 | 15,700.00 | 14,459.74 | 6,500 |
| 2025-05-21 | 16,700.00 | 16,700.00 | 16,600.00 | 16,600.00 | 15,288.64 | 8,500 |
| 2025-05-20 | 16,800.00 | 16,900.00 | 16,800.00 | 16,800.00 | 15,472.84 | 9,600 |
| 2025-05-19 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 15,472.84 | 400 |
| 2025-05-16 | 16,500.00 | 16,800.00 | 16,500.00 | 16,800.00 | 15,472.84 | 13,200 |
| 2025-05-15 | 16,800.00 | 17,000.00 | 16,800.00 | 16,800.00 | 15,472.84 | 19,500 |
| 2025-05-14 | 16,800.00 | 16,900.00 | 16,800.00 | 16,800.00 | 15,472.84 | 5,401 |
| 2025-05-13 | 16,800.00 | 16,800.00 | 16,700.00 | 16,800.00 | 15,472.84 | 7,400 |
| 2025-05-12 | 16,900.00 | 16,900.00 | 16,800.00 | 16,800.00 | 15,472.84 | 6,400 |
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.