Viet Nam Forestry Corporation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	17,000.00	17,000.00	16,900.00	16,900.00	15,564.94	15,600
2025-02-07	17,000.00	17,000.00	16,800.00	16,800.00	15,472.84	10,800
2025-02-06	17,000.00	17,000.00	17,000.00	17,000.00	15,657.04	1,900
2025-02-05	17,000.00	17,000.00	17,000.00	17,000.00	15,657.04	500
2025-02-04	17,000.00	17,000.00	16,200.00	17,000.00	15,657.04	5,800
2025-01-24	17,000.00	17,000.00	17,000.00	17,000.00	15,657.04	5,100
2025-01-23	17,100.00	17,100.00	17,100.00	17,100.00	15,749.14	4,600
2025-01-22	16,900.00	16,900.00	16,900.00	16,900.00	15,564.94	4,600
2025-01-21	17,100.00	17,100.00	17,100.00	17,100.00	15,749.14	3,900
2025-01-20	16,800.00	17,000.00	16,300.00	17,000.00	15,657.04	4,700
2025-01-17	16,600.00	16,700.00	16,500.00	16,700.00	15,380.74	7,003
2025-01-16	16,700.00	16,700.00	16,300.00	16,600.00	15,288.64	17,500
2025-01-15	16,800.00	16,800.00	16,700.00	16,700.00	15,380.74	9,400
2025-01-14	16,900.00	16,900.00	15,500.00	16,700.00	15,380.74	19,603
2025-01-13	17,000.00	17,000.00	17,000.00	17,000.00	15,657.04	2,500
2025-01-10	17,000.00	17,000.00	17,000.00	17,000.00	15,657.04	25,000
2025-01-09	16,400.00	17,100.00	16,400.00	17,100.00	15,749.14	800
2025-01-08	17,000.00	17,100.00	17,000.00	17,100.00	15,749.14	300
2025-01-07	17,000.00	17,000.00	17,000.00	17,000.00	15,657.04	2,200
2025-01-06	16,900.00	16,900.00	16,800.00	16,800.00	15,472.84	6,100
2025-01-03	17,000.00	17,000.00	17,000.00	17,000.00	15,657.04	3,100
2025-01-02	17,200.00	17,200.00	16,500.00	16,500.00	15,196.54	5,100
2024-12-30	17,000.00	17,400.00	16,300.00	17,400.00	16,025.44	5,900
2024-12-27	17,000.00	17,400.00	16,500.00	17,400.00	16,025.44	119,000
2024-12-26	17,700.00	17,700.00	17,100.00	17,100.00	15,749.14	4,400
2024-12-25	16,900.00	17,300.00	16,900.00	17,300.00	15,933.34	2,815
2024-12-24	16,900.00	16,900.00	16,900.00	16,900.00	15,564.94	100
2024-12-23	17,000.00	17,000.00	17,000.00	17,000.00	15,657.04	5,200
2024-12-20	17,200.00	17,300.00	17,000.00	17,000.00	15,657.04	4,400
2024-12-19	17,500.00	17,500.00	17,000.00	17,500.00	16,117.54	2,500
2024-12-18	16,900.00	17,200.00	16,000.00	17,200.00	15,841.24	7,500
2024-12-17	17,900.00	17,900.00	17,100.00	17,200.00	15,841.24	5,710
2024-12-16	18,400.00	18,400.00	17,400.00	17,400.00	16,025.44	3,500
2024-12-13	17,000.00	17,600.00	16,800.00	17,600.00	16,209.64	2,300
2024-12-12	17,900.00	18,100.00	16,800.00	16,800.00	15,472.84	5,900
2024-12-11	17,700.00	17,700.00	17,000.00	17,000.00	15,657.04	4,600
2024-12-10	17,700.00	18,000.00	17,700.00	17,700.00	16,301.74	8,401
2024-12-09	17,500.00	18,000.00	17,500.00	17,700.00	16,301.74	11,200
2024-12-06	17,800.00	17,800.00	16,700.00	17,800.00	16,393.84	11,500
2024-12-05	17,100.00	18,000.00	17,000.00	18,000.00	16,578.04	11,701
2024-12-04	17,000.00	17,200.00	16,800.00	17,200.00	15,841.24	40,200
2024-12-03	16,500.00	16,800.00	16,500.00	16,800.00	15,472.84	43,201
2024-12-02	17,400.00	17,400.00	17,200.00	17,200.00	15,841.24	5,900
2024-11-29	17,300.00	17,300.00	17,300.00	17,300.00	15,933.34	4,542
2024-11-28	17,300.00	17,400.00	17,100.00	17,300.00	15,933.34	58,201
2024-11-27	17,400.00	17,400.00	17,400.00	17,400.00	16,025.44	3,101
2024-11-26	16,600.00	17,000.00	16,300.00	17,000.00	15,657.04	5,700
2024-11-25	17,300.00	17,300.00	17,300.00	17,300.00	15,933.34	37,500
2024-11-22	17,400.00	17,600.00	17,400.00	17,500.00	16,117.54	15,600
2024-11-21	17,000.00	17,300.00	17,000.00	17,100.00	15,749.14	67,700
2024-11-20	17,300.00	17,300.00	17,000.00	17,000.00	15,657.04	5,003,217
2024-11-19	17,300.00	17,300.00	17,300.00	17,300.00	15,933.34	7,000
2024-11-18	17,100.00	17,500.00	17,100.00	17,100.00	15,749.14	4,000
2024-11-15	16,100.00	17,100.00	16,000.00	17,100.00	15,749.14	19,900
2024-11-14	16,900.00	17,500.00	16,900.00	16,900.00	15,564.94	12,318,920
2024-11-13	16,800.00	16,800.00	16,800.00	16,800.00	15,472.84	1,700
2024-11-12	16,500.00	16,500.00	16,500.00	16,500.00	15,196.54	1,900
2024-11-08	16,500.00	16,700.00	16,100.00	16,100.00	14,828.14	3,600
2024-11-07	16,200.00	16,200.00	16,200.00	16,200.00	14,920.24	1,200
2024-11-06	16,100.00	16,100.00	16,100.00	16,100.00	14,828.14	400

← NewerPage 8 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.