Viet Nam Forestry Corporation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	17,000.00	17,000.00	17,000.00	17,000.00	15,657.04	109
2025-05-08	16,900.00	17,000.00	16,900.00	17,000.00	15,657.04	7,101
2025-05-07	17,000.00	17,100.00	17,000.00	17,000.00	15,657.04	17,101
2025-05-06	16,700.00	16,700.00	16,600.00	16,600.00	15,288.64	7,500
2025-05-05	16,500.00	16,600.00	16,500.00	16,600.00	15,288.64	6,200
2025-04-29	16,800.00	17,500.00	16,800.00	17,500.00	16,117.54	18,901
2025-04-28	16,800.00	17,200.00	16,800.00	17,200.00	15,841.24	15,000
2025-04-25	16,600.00	16,800.00	16,600.00	16,800.00	15,472.84	10,600
2025-04-24	16,500.00	17,900.00	16,500.00	17,000.00	15,657.04	10,000
2025-04-23	16,200.00	17,500.00	16,200.00	17,500.00	16,117.54	200
2025-04-22	17,000.00	17,500.00	17,000.00	17,200.00	15,841.24	17,900
2025-04-21	16,000.00	16,900.00	16,000.00	16,900.00	15,564.94	3,300
2025-04-18	16,700.00	17,000.00	16,700.00	17,000.00	15,657.04	8,019
2025-04-17	16,700.00	17,000.00	16,000.00	16,700.00	15,380.74	15,500
2025-04-16	17,000.00	17,000.00	15,700.00	16,900.00	15,564.94	6,400
2025-04-15	17,000.00	17,000.00	17,000.00	17,000.00	15,657.04	4,800
2025-04-14	17,000.00	17,300.00	17,000.00	17,300.00	15,933.34	27,530
2025-04-11	17,000.00	17,000.00	16,800.00	16,800.00	15,472.84	6,906
2025-04-10	16,800.00	17,200.00	16,300.00	17,000.00	15,657.04	28,264
2025-04-09	16,300.00	16,300.00	16,200.00	16,200.00	14,920.24	200
2025-04-08	15,500.00	15,600.00	15,300.00	15,300.00	14,091.34	19,300
2025-04-04	15,300.00	17,300.00	14,700.00	17,000.00	15,657.04	1,400
2025-04-03	17,700.00	17,700.00	16,200.00	16,200.00	14,920.24	27,600
2025-04-02	18,000.00	18,000.00	17,800.00	18,000.00	16,578.04	5,600
2025-04-01	17,700.00	18,300.00	17,700.00	18,000.00	16,578.04	17,400
2025-03-31	17,500.00	18,300.00	17,500.00	18,300.00	16,854.34	5,000
2025-03-28	17,900.00	18,000.00	17,900.00	18,000.00	16,578.04	6,615
2025-03-27	18,400.00	18,400.00	17,700.00	17,800.00	16,393.84	8,600
2025-03-26	18,800.00	18,800.00	18,500.00	18,500.00	17,038.54	8,200
2025-03-25	17,900.00	19,000.00	17,400.00	19,000.00	17,499.04	29,700
2025-03-24	18,600.00	20,000.00	17,600.00	19,300.00	17,775.35	9,900
2025-03-21	18,100.00	18,600.00	17,800.00	18,600.00	17,130.64	13,601
2025-03-20	17,500.00	18,100.00	17,300.00	17,300.00	15,933.34	13,000
2025-03-19	18,700.00	18,700.00	18,000.00	18,000.00	16,578.04	2,100
2025-03-18	18,500.00	18,500.00	17,800.00	17,800.00	16,393.84	17,302
2025-03-17	17,600.00	18,800.00	17,500.00	18,800.00	17,314.84	2,100
2025-03-14	18,200.00	18,500.00	18,000.00	18,000.00	16,578.04	2,400
2025-03-13	19,000.00	19,000.00	18,500.00	18,500.00	17,038.54	800
2025-03-12	19,000.00	19,000.00	18,000.00	18,000.00	16,578.04	7,212
2025-03-11	17,500.00	18,900.00	17,100.00	17,800.00	16,393.84	10,617
2025-03-10	19,700.00	19,700.00	19,000.00	19,000.00	17,499.04	7,601
2025-03-07	18,300.00	19,400.00	18,300.00	18,400.00	16,946.44	14,113
2025-03-06	19,000.00	19,000.00	18,300.00	18,300.00	16,854.34	12,300
2025-03-05	17,700.00	19,300.00	17,700.00	19,000.00	17,499.04	16,700
2025-03-04	18,500.00	18,500.00	18,300.00	18,300.00	16,854.34	13,350
2025-03-03	17,800.00	18,700.00	17,800.00	18,400.00	16,946.44	15,400
2025-02-28	18,000.00	18,000.00	17,800.00	17,800.00	16,393.84	22,640
2025-02-27	18,100.00	18,100.00	17,800.00	18,000.00	16,578.04	30,700
2025-02-26	18,200.00	19,700.00	18,000.00	18,800.00	17,314.84	12,601
2025-02-25	19,400.00	20,700.00	18,000.00	18,200.00	16,762.24	25,521
2025-02-24	21,900.00	23,600.00	19,400.00	19,400.00	17,867.45	56,205
2025-02-21	21,500.00	21,500.00	21,500.00	21,500.00	19,801.55	56,208
2025-02-20	17,700.00	19,600.00	17,700.00	19,600.00	18,051.65	102,402
2025-02-19	17,700.00	18,000.00	17,700.00	17,900.00	16,485.94	16,100
2025-02-18	17,700.00	18,000.00	17,700.00	18,000.00	16,578.04	8,800
2025-02-17	17,300.00	18,000.00	17,300.00	18,000.00	16,578.04	9,500
2025-02-14	17,400.00	17,400.00	17,000.00	17,300.00	15,933.34	8,502
2025-02-13	17,300.00	17,400.00	17,000.00	17,000.00	15,657.04	5,200
2025-02-12	17,300.00	17,500.00	17,300.00	17,500.00	16,117.54	7,700
2025-02-11	17,000.00	17,100.00	16,900.00	16,900.00	15,564.94	3,500

← NewerPage 7 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.