Viet Nam Forestry Corporation JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	16,200.00	16,200.00	16,200.00	16,200.00	14,920.24	300
2024-11-04	16,100.00	16,200.00	16,100.00	16,200.00	14,920.24	600
2024-11-01	16,200.00	16,200.00	16,200.00	16,200.00	14,920.24	300
2024-10-31	16,100.00	16,200.00	16,000.00	16,200.00	14,920.24	6,900
2024-10-30	16,100.00	16,200.00	16,100.00	16,200.00	14,920.24	300
2024-10-29	16,300.00	16,300.00	16,300.00	16,300.00	15,012.34	109
2024-10-28	16,100.00	16,100.00	16,100.00	16,100.00	14,828.14	4,605
2024-10-24	16,300.00	16,400.00	16,300.00	16,400.00	15,104.44	8,300
2024-10-23	16,300.00	16,500.00	16,200.00	16,300.00	15,012.34	2,700
2024-10-22	16,300.00	16,300.00	16,100.00	16,200.00	14,920.24	2,500
2024-10-18	16,300.00	17,100.00	16,300.00	16,800.00	15,472.84	2,400
2024-10-17	16,300.00	16,300.00	16,300.00	16,300.00	15,012.34	1,100
2024-10-16	16,200.00	16,300.00	16,200.00	16,300.00	15,012.34	200
2024-10-15	16,500.00	16,500.00	16,100.00	16,100.00	14,828.14	2,700
2024-10-14	16,600.00	16,600.00	15,900.00	15,900.00	14,643.94	4,700
2024-10-11	16,800.00	16,800.00	16,400.00	16,500.00	15,196.54	1,800
2024-10-10	16,600.00	16,800.00	16,600.00	16,800.00	15,472.84	800
2024-10-09	16,400.00	16,700.00	16,400.00	16,600.00	15,288.64	800
2024-10-08	17,000.00	17,000.00	16,400.00	16,400.00	15,104.44	7,900
2024-10-07	17,000.00	17,000.00	17,000.00	17,000.00	15,657.04	100
2024-10-04	17,100.00	17,400.00	17,000.00	17,000.00	15,657.04	1,509
2024-10-02	17,500.00	17,500.00	17,500.00	17,500.00	16,117.54	112
2024-10-01	17,500.00	17,500.00	17,500.00	17,500.00	16,117.54	113
2024-09-30	17,700.00	17,700.00	17,700.00	17,700.00	16,301.74	200
2024-09-27	17,900.00	17,900.00	16,700.00	17,700.00	16,301.74	3,000
2024-09-26	16,600.00	17,800.00	16,600.00	17,800.00	16,393.84	389
2024-09-25	17,400.00	17,900.00	17,400.00	17,900.00	16,485.94	1,100
2024-09-24	16,600.00	17,800.00	16,600.00	17,800.00	16,393.84	300
2024-09-23	17,200.00	17,200.00	17,200.00	17,200.00	15,841.24	100
2024-09-20	16,600.00	17,400.00	16,600.00	17,400.00	16,025.44	200
2024-09-18	16,700.00	17,500.00	16,100.00	17,500.00	16,117.54	2,100
2024-09-17	17,700.00	17,700.00	17,700.00	17,700.00	16,301.74	100
2024-09-16	15,600.00	17,000.00	15,600.00	17,000.00	15,657.04	300
2024-09-13	17,100.00	17,100.00	15,500.00	15,500.00	14,275.54	4,207
2024-09-12	17,100.00	17,100.00	17,100.00	17,100.00	15,749.14	900
2024-09-11	16,500.00	17,300.00	16,500.00	17,200.00	15,841.24	1,100
2024-09-10	17,500.00	17,500.00	16,500.00	16,500.00	15,196.54	7,840
2024-09-09	17,000.00	17,500.00	17,000.00	17,500.00	16,117.54	11,800
2024-09-06	17,400.00	17,800.00	17,000.00	17,800.00	16,393.84	8,303
2024-09-05	17,500.00	17,500.00	17,400.00	17,500.00	16,117.54	9,800
2024-09-04	16,600.00	17,900.00	16,600.00	17,900.00	16,485.94	12,800
2024-08-30	18,000.00	18,000.00	18,000.00	18,000.00	16,578.04	300
2024-08-29	17,500.00	18,000.00	17,500.00	18,000.00	16,578.04	5,000
2024-08-28	17,000.00	17,700.00	17,000.00	17,700.00	16,301.74	4,700
2024-08-27	17,900.00	17,900.00	17,900.00	17,900.00	16,485.94	4,900
2024-08-26	18,100.00	18,100.00	18,100.00	18,100.00	16,670.14	100
2024-08-23	17,000.00	17,000.00	16,800.00	16,800.00	15,472.84	5,800
2024-08-22	17,700.00	17,800.00	17,400.00	17,500.00	16,117.54	5,800
2024-08-21	17,400.00	17,900.00	17,400.00	17,900.00	16,485.94	1,200
2024-08-20	18,000.00	18,200.00	18,000.00	18,200.00	16,762.24	4,601
2024-08-19	18,200.00	18,200.00	18,100.00	18,100.00	16,670.14	800
2024-08-16	18,300.00	18,300.00	17,000.00	18,200.00	16,762.24	1,400
2024-08-15	17,900.00	18,400.00	17,900.00	18,400.00	16,946.44	11,000
2024-08-14	17,000.00	18,300.00	17,000.00	18,200.00	16,762.24	2,300
2024-08-13	17,300.00	17,300.00	16,900.00	17,000.00	15,657.04	700
2024-08-12	17,300.00	17,300.00	17,300.00	17,300.00	15,933.34	400
2024-08-09	16,300.00	17,300.00	16,300.00	17,300.00	15,933.34	2,600
2024-08-08	16,500.00	16,600.00	16,400.00	16,500.00	15,196.54	10,800
2024-08-07	17,100.00	17,700.00	16,400.00	16,400.00	15,104.44	14,500
2024-08-06	16,500.00	16,800.00	14,900.00	16,700.00	15,380.74	4,755

← NewerPage 9 of 18 · 1,058 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.