Viet Nam Forestry Corporation - Joint Stock company (HNX:VIF)
Vietnam · Delayed Price · Currency is VND 15,500
-700 (-4.32%)
At close: Dec 23, 2025
HNX:VIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 16,000.00 | 16,100.00 | 16,000.00 | 16,100.00 | 16,100.00 | 1.26% | 13,800 |
| Dec 3, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 7,900 |
| Dec 2, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1.27% | 4,300 |
| Dec 1, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.25% | 18,300 |
| Nov 28, 2025 | 15,800.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | 0.63% | 9,800 |
| Nov 27, 2025 | 15,500.00 | 15,900.00 | 15,500.00 | 15,900.00 | 15,900.00 | 3.92% | 12,402 |
| Nov 26, 2025 | 14,800.00 | 15,300.00 | 14,800.00 | 15,300.00 | 15,300.00 | -0.65% | 13,901 |
| Nov 25, 2025 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | - | 800 |
| Nov 24, 2025 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | -0.65% | 5,500 |
| Nov 21, 2025 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 4.03% | 5,500 |
| Nov 20, 2025 | 15,500.00 | 15,700.00 | 14,800.00 | 14,900.00 | 14,900.00 | -6.29% | 11,100 |
| Nov 19, 2025 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,900.00 | 4.61% | 7,300 |
| Nov 18, 2025 | 16,000.00 | 16,000.00 | 15,200.00 | 15,200.00 | 15,200.00 | -4.40% | 1,600 |
| Nov 17, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 4,800 |
| Nov 14, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -0.62% | 5,100 |
| Nov 13, 2025 | 15,400.00 | 16,100.00 | 15,400.00 | 16,100.00 | 16,100.00 | 4.55% | 1,100 |
| Nov 12, 2025 | 15,000.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | -0.65% | 3,300 |
| Nov 11, 2025 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | 2.65% | 14,100 |
| Nov 10, 2025 | 15,000.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | 1.34% | 8,100 |
| Nov 7, 2025 | 15,600.00 | 15,600.00 | 14,900.00 | 14,900.00 | 14,900.00 | -5.70% | 1,200 |
| Nov 6, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 0.64% | 500 |
| Nov 5, 2025 | 15,500.00 | 15,700.00 | 15,500.00 | 15,700.00 | 15,700.00 | 1.95% | 5,500 |
| Nov 4, 2025 | 15,700.00 | 15,700.00 | 14,600.00 | 15,400.00 | 15,400.00 | -3.14% | 16,801 |
| Nov 3, 2025 | 15,000.00 | 15,900.00 | 15,000.00 | 15,900.00 | 15,900.00 | -0.63% | 200 |
| Oct 31, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0.63% | 6,500 |
| Oct 30, 2025 | 15,800.00 | 15,900.00 | 14,900.00 | 15,900.00 | 15,900.00 | - | 3,001 |
| Oct 29, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 2.58% | 7,205 |
| Oct 28, 2025 | 15,900.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | -3.13% | 6,600 |
| Oct 27, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 3.23% | 5,000 |
| Oct 24, 2025 | 15,400.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | - | 6,000 |
| Oct 23, 2025 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.90% | 7,700 |
| Oct 22, 2025 | 15,800.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,800.00 | 5.33% | 9,100 |
| Oct 21, 2025 | 15,700.00 | 15,700.00 | 15,000.00 | 15,000.00 | 15,000.00 | -5.06% | 11,600 |
| Oct 20, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -0.63% | 5,600 |
| Oct 17, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 4,300 |
| Oct 16, 2025 | 15,100.00 | 16,000.00 | 15,100.00 | 16,000.00 | 16,000.00 | -0.62% | 3,000 |
| Oct 15, 2025 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | -0.62% | 8,700 |