Viet Nam Forestry Corporation - Joint Stock company (HNX:VIF)
Vietnam · Delayed Price · Currency is VND 16,400
-100 (-0.61%)
At close: Aug 1, 2025
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 16,000.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | - | 2,900 |
| Aug 4, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -2.44% | 400 |
| Aug 1, 2025 | 16,500.00 | 16,500.00 | 16,400.00 | 16,400.00 | 16,400.00 | -0.61% | 9,500 |
| Jul 31, 2025 | 16,600.00 | 16,600.00 | 16,400.00 | 16,500.00 | 16,500.00 | -1.79% | 7,100 |
| Jul 30, 2025 | 17,000.00 | 17,000.00 | 16,800.00 | 16,800.00 | 16,800.00 | 4.35% | 5,902 |
| Jul 29, 2025 | 16,300.00 | 16,300.00 | 16,100.00 | 16,100.00 | 16,100.00 | -1.23% | 10,500 |
| Jul 28, 2025 | 16,500.00 | 16,500.00 | 16,200.00 | 16,300.00 | 16,300.00 | -1.21% | 1,409 |
| Jul 25, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 6,840 |
| Jul 24, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 1.23% | 6,700 |
| Jul 23, 2025 | 16,400.00 | 16,500.00 | 16,300.00 | 16,300.00 | 16,300.00 | -0.61% | 6,001 |
| Jul 22, 2025 | 16,500.00 | 16,500.00 | 16,400.00 | 16,400.00 | 16,400.00 | 1.23% | 3,200 |
| Jul 21, 2025 | 16,400.00 | 16,400.00 | 16,200.00 | 16,200.00 | 16,200.00 | -4.71% | 5,901 |
| Jul 18, 2025 | 16,600.00 | 17,000.00 | 16,600.00 | 17,000.00 | 16,352.00 | 2.41% | 2,800 |
| Jul 17, 2025 | 16,600.00 | 16,700.00 | 16,600.00 | 16,600.00 | 15,967.25 | - | 2,500 |
| Jul 16, 2025 | 16,900.00 | 16,900.00 | 16,600.00 | 16,600.00 | 15,967.25 | -2.35% | 7,700 |
| Jul 15, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 16,352.00 | -0.58% | 8,100 |
| Jul 14, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 16,448.19 | 1.18% | 5,600 |
| Jul 11, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,255.81 | -1.17% | 4,600 |
| Jul 10, 2025 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 16,448.19 | 1.18% | 7,700 |
| Jul 9, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,255.81 | -1.74% | 13,900 |
| Jul 8, 2025 | 16,700.00 | 17,200.00 | 16,700.00 | 17,200.00 | 16,544.38 | 1.78% | 300 |
| Jul 7, 2025 | 16,900.00 | 16,900.00 | 16,800.00 | 16,900.00 | 16,255.81 | - | 5,900 |
| Jul 4, 2025 | 17,400.00 | 17,400.00 | 16,900.00 | 16,900.00 | 16,255.81 | 1.20% | 10,700 |
| Jul 3, 2025 | 16,800.00 | 16,800.00 | 16,700.00 | 16,700.00 | 16,063.44 | -0.60% | 4,000 |
| Jul 2, 2025 | 16,900.00 | 16,900.00 | 16,400.00 | 16,800.00 | 16,159.62 | -0.59% | 17,500 |
| Jul 1, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,255.81 | -0.59% | 8,500 |
| Jun 30, 2025 | 16,900.00 | 17,000.00 | 16,900.00 | 17,000.00 | 16,352.00 | 3.03% | 10,500 |
| Jun 27, 2025 | 17,200.00 | 17,200.00 | 16,500.00 | 16,500.00 | 15,871.06 | -2.37% | 8,600 |
| Jun 26, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,255.81 | -1.74% | 4,900 |
| Jun 25, 2025 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 16,544.38 | 1.78% | 3,000 |
| Jun 24, 2025 | 16,800.00 | 16,900.00 | 16,800.00 | 16,900.00 | 16,255.81 | - | 10,800 |
| Jun 23, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,255.81 | - | 7,000 |
| Jun 20, 2025 | 16,900.00 | 17,000.00 | 16,300.00 | 16,900.00 | 16,255.81 | -0.59% | 12,101 |
| Jun 19, 2025 | 17,000.00 | 17,000.00 | 16,500.00 | 17,000.00 | 16,352.00 | 0.59% | 6,503 |
| Jun 18, 2025 | 16,900.00 | 17,000.00 | 16,900.00 | 16,900.00 | 16,255.81 | -0.59% | 510 |
| Jun 17, 2025 | 16,900.00 | 17,000.00 | 16,900.00 | 17,000.00 | 16,352.00 | - | 3,100 |
| Jun 16, 2025 | 17,000.00 | 17,000.00 | 16,900.00 | 17,000.00 | 16,352.00 | - | 3,510 |
| Jun 13, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 16,352.00 | - | 500 |
| Jun 12, 2025 | 17,000.00 | 17,000.00 | 16,900.00 | 17,000.00 | 16,352.00 | - | 2,600 |
| Jun 11, 2025 | 16,300.00 | 17,000.00 | 16,300.00 | 17,000.00 | 16,352.00 | 4.29% | 9,500 |
| Jun 10, 2025 | 16,400.00 | 16,500.00 | 16,300.00 | 16,300.00 | 15,678.68 | -1.21% | 8,600 |
| Jun 9, 2025 | 16,500.00 | 16,500.00 | 16,100.00 | 16,500.00 | 15,871.06 | - | 4,100 |
| Jun 6, 2025 | 16,700.00 | 16,700.00 | 16,500.00 | 16,500.00 | 15,871.06 | 0.61% | 5,800 |
| Jun 5, 2025 | 16,400.00 | 16,500.00 | 16,400.00 | 16,400.00 | 15,774.87 | - | 1,400 |
| Jun 4, 2025 | 16,700.00 | 16,800.00 | 16,200.00 | 16,400.00 | 15,774.87 | -2.38% | 9,000 |
| Jun 3, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,159.62 | - | 9,743 |
| Jun 2, 2025 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 16,159.62 | - | 5,500 |
| May 30, 2025 | 16,700.00 | 16,800.00 | 16,100.00 | 16,800.00 | 16,159.62 | 0.60% | 6,000 |
| May 29, 2025 | 16,900.00 | 16,900.00 | 16,700.00 | 16,700.00 | 16,063.44 | - | 5,300 |
| May 28, 2025 | 16,700.00 | 16,900.00 | 16,700.00 | 16,700.00 | 16,063.44 | - | 9,701 |