Viet Nam Forestry Corporation - Joint Stock company (HNX:VIF)
Vietnam · Delayed Price · Currency is VND 16,500
+300 (1.85%)
At close: Mar 17, 2026
HNX:VIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 17,200.00 | 17,200.00 | 16,500.00 | 16,500.00 | 16,500.00 | 1.85% | 1,000 |
| Mar 16, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 1.25% | 1,100 |
| Mar 13, 2026 | 16,000.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | 1.91% | 14,300 |
| Mar 12, 2026 | 16,300.00 | 16,300.00 | 15,700.00 | 15,700.00 | 15,700.00 | - | 11,500 |
| Mar 11, 2026 | 16,300.00 | 16,300.00 | 15,700.00 | 15,700.00 | 15,700.00 | -1.26% | 10,200 |
| Mar 10, 2026 | 15,900.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | 6.00% | 13,200 |
| Mar 9, 2026 | 15,900.00 | 15,900.00 | 14,700.00 | 15,000.00 | 15,000.00 | -7.41% | 6,500 |
| Mar 6, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | - | 8,200 |
| Mar 5, 2026 | 16,000.00 | 16,200.00 | 16,000.00 | 16,200.00 | 16,200.00 | 0.62% | 1,900 |
| Mar 4, 2026 | 16,200.00 | 16,200.00 | 16,000.00 | 16,100.00 | 16,100.00 | -5.29% | 13,700 |
| Mar 3, 2026 | 16,000.00 | 17,000.00 | 16,000.00 | 17,000.00 | 17,000.00 | - | 2,600 |
| Mar 2, 2026 | 17,000.00 | 17,000.00 | 16,300.00 | 17,000.00 | 17,000.00 | -1.73% | 14,200 |
| Feb 27, 2026 | 17,800.00 | 17,800.00 | 17,000.00 | 17,300.00 | 17,300.00 | -2.81% | 3,100 |
| Feb 26, 2026 | 16,400.00 | 17,800.00 | 16,000.00 | 17,800.00 | 17,800.00 | 8.54% | 8,100 |
| Feb 25, 2026 | 18,300.00 | 18,300.00 | 16,400.00 | 16,400.00 | 16,400.00 | -8.89% | 27,601 |
| Feb 24, 2026 | 19,100.00 | 19,100.00 | 17,500.00 | 18,000.00 | 18,000.00 | 3.45% | 6,867 |
| 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 |