Viet Nam Forestry Corporation - Joint Stock company (HNX:VIF)
Vietnam · Delayed Price · Currency is VND 18,000
+600 (3.45%)
At close: Feb 24, 2026
HNX:VIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 16,200.00 | 17,400.00 | 16,200.00 | 17,400.00 | 17,400.00 | 9.43% | 47,100 |
| Feb 13, 2026 | 15,900.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 10,600 |
| Feb 12, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 7,000 |
| Feb 11, 2026 | 15,000.00 | 15,900.00 | 15,000.00 | 15,900.00 | 15,900.00 | 0.63% | 500 |
| Feb 10, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 8,800 |
| Feb 9, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.25% | 2,000 |
| Feb 6, 2026 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | 0.63% | 1,900 |
| Feb 5, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 7,500 |
| Feb 4, 2026 | 15,800.00 | 16,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | - | 10,200 |
| Feb 3, 2026 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | 0.63% | 11,000 |
| Feb 2, 2026 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 11,800 |
| Jan 30, 2026 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,900.00 | - | 7,000 |
| Jan 29, 2026 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,900.00 | - | 12,000 |
| Jan 28, 2026 | 15,500.00 | 15,900.00 | 15,500.00 | 15,900.00 | 15,900.00 | -0.63% | 13,600 |
| Jan 27, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 100 |
| Jan 26, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 7,400 |
| Jan 23, 2026 | 15,800.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | 3.23% | 11,200 |
| Jan 22, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -3.73% | 200 |
| Jan 21, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 0.63% | 300 |
| Jan 20, 2026 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | 0.63% | 12,600 |
| Jan 19, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 5,700 |
| Jan 16, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 6,700 |
| Jan 15, 2026 | 16,100.00 | 16,200.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1.91% | 4,700 |
| Jan 14, 2026 | 15,300.00 | 16,100.00 | 15,300.00 | 15,700.00 | 15,700.00 | -1.88% | 1,905 |
| Jan 13, 2026 | 15,900.00 | 16,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | 0.63% | 13,300 |
| Jan 12, 2026 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,900.00 | -0.63% | 13,401 |
| Jan 9, 2026 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 6,200 |
| Jan 8, 2026 | 15,900.00 | 16,200.00 | 15,900.00 | 16,000.00 | 16,000.00 | 3.23% | 8,901 |
| Jan 7, 2026 | 15,900.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | -3.13% | 8,000 |
| Jan 6, 2026 | 16,100.00 | 16,100.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 10,100 |
| Jan 5, 2026 | 15,900.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | 0.63% | 8,503 |
| Dec 31, 2025 | 15,900.00 | 16,100.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 10,300 |
| Dec 30, 2025 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,900.00 | 0.63% | 10,300 |
| Dec 29, 2025 | 15,800.00 | 16,000.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 8,600 |
| Dec 26, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 5,801 |
| Dec 25, 2025 | 15,700.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,800.00 | -0.63% | 11,600 |
| Dec 24, 2025 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,900.00 | 2.58% | 7,700 |
| Dec 23, 2025 | 16,100.00 | 16,100.00 | 15,500.00 | 15,500.00 | 15,500.00 | -4.32% | 9,700 |
| Dec 22, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 1.25% | 5,100 |
| Dec 19, 2025 | 15,800.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | 6.67% | 9,200 |
| Dec 18, 2025 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -5.66% | 700 |
| Dec 17, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 7,900 |
| Dec 16, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 3.92% | 8,300 |
| Dec 15, 2025 | 15,500.00 | 15,500.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.29% | 200 |
| Dec 12, 2025 | 15,900.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | -3.13% | 1,700 |
| Dec 11, 2025 | 15,600.00 | 16,000.00 | 15,600.00 | 16,000.00 | 16,000.00 | -0.62% | 8,700 |
| Dec 10, 2025 | 16,100.00 | 16,100.00 | 15,500.00 | 16,100.00 | 16,100.00 | - | 7,602 |
| Dec 9, 2025 | 15,800.00 | 16,100.00 | 15,800.00 | 16,100.00 | 16,100.00 | 3.21% | 10,800 |
| Dec 8, 2025 | 15,800.00 | 15,800.00 | 15,600.00 | 15,600.00 | 15,600.00 | -2.50% | 7,600 |
| Dec 5, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -0.62% | 6,900 |