Viet Nam Forestry Corporation - Joint Stock company (HNX:VIF)
Vietnam · Delayed Price · Currency is VND 15,500
-300 (-1.90%)
At close: Oct 23, 2025
HNX:VIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | - | 4,300 |
| Oct 13, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 4.52% | 5,900 |
| Oct 10, 2025 | 15,700.00 | 15,700.00 | 15,300.00 | 15,500.00 | 15,500.00 | -3.13% | 8,800 |
| Oct 9, 2025 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 1.27% | 1,600 |
| Oct 8, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -0.63% | 8,000 |
| Oct 7, 2025 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 3.92% | 4,600 |
| Oct 6, 2025 | 16,100.00 | 16,100.00 | 15,300.00 | 15,300.00 | 15,300.00 | 2.00% | 4,401 |
| Oct 3, 2025 | 16,000.00 | 16,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -2.60% | 6,000 |
| Oct 2, 2025 | 15,400.00 | 16,000.00 | 15,400.00 | 15,400.00 | 15,400.00 | -0.65% | 9,400 |
| Oct 1, 2025 | 16,100.00 | 16,100.00 | 15,100.00 | 15,500.00 | 15,500.00 | 1.31% | 5,900 |
| Sep 30, 2025 | 16,100.00 | 16,100.00 | 15,300.00 | 15,300.00 | 15,300.00 | -6.13% | 6,600 |
| Sep 29, 2025 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | - | 7,800 |
| Sep 26, 2025 | 16,500.00 | 16,500.00 | 14,400.00 | 16,300.00 | 16,300.00 | 3.82% | 12,200 |
| Sep 25, 2025 | 16,400.00 | 16,400.00 | 15,700.00 | 15,700.00 | 15,700.00 | -1.88% | 7,300 |
| Sep 24, 2025 | 16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 16,000.00 | -3.61% | 5,000 |
| Sep 23, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | - | 4,100 |
| Sep 22, 2025 | 16,600.00 | 16,600.00 | 15,800.00 | 16,600.00 | 16,600.00 | - | 1,800 |
| Sep 19, 2025 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 0.61% | 4,500 |
| Sep 18, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 5,700 |
| Sep 17, 2025 | 16,600.00 | 16,600.00 | 16,500.00 | 16,500.00 | 16,500.00 | -1.20% | 12,100 |
| Sep 16, 2025 | 16,700.00 | 16,700.00 | 15,700.00 | 16,700.00 | 16,700.00 | -0.60% | 6,000 |
| Sep 15, 2025 | 16,000.00 | 16,800.00 | 16,000.00 | 16,800.00 | 16,800.00 | 3.70% | 5,900 |
| Sep 12, 2025 | 16,000.00 | 16,200.00 | 15,800.00 | 16,200.00 | 16,200.00 | 3.85% | 6,000 |
| Sep 11, 2025 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | -4.29% | 5,500 |
| Sep 10, 2025 | 16,800.00 | 16,800.00 | 15,500.00 | 16,300.00 | 16,300.00 | 2.52% | 4,300 |
| Sep 9, 2025 | 16,600.00 | 16,600.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 19,500 |
| Sep 8, 2025 | 15,500.00 | 16,800.00 | 14,400.00 | 16,000.00 | 16,000.00 | - | 3,602 |
| Sep 5, 2025 | 16,500.00 | 16,500.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0.63% | 5,600 |
| Sep 4, 2025 | 16,500.00 | 16,700.00 | 15,900.00 | 15,900.00 | 15,900.00 | -5.36% | 7,600 |
| Sep 3, 2025 | 15,600.00 | 16,800.00 | 15,600.00 | 16,800.00 | 16,800.00 | 1.82% | 500 |
| Aug 29, 2025 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | -2.37% | 7,500 |
| Aug 28, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 6,400 |
| Aug 27, 2025 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 2,701 |
| Aug 26, 2025 | 16,300.00 | 16,900.00 | 16,300.00 | 16,900.00 | 16,900.00 | 3.05% | 14,701 |
| Aug 25, 2025 | 16,100.00 | 16,400.00 | 15,800.00 | 16,400.00 | 16,400.00 | 3.14% | 31,100 |
| Aug 22, 2025 | 16,000.00 | 16,800.00 | 15,900.00 | 15,900.00 | 15,900.00 | -1.24% | 4,201 |
| Aug 21, 2025 | 16,000.00 | 16,100.00 | 16,000.00 | 16,100.00 | 16,100.00 | -0.62% | 9,200 |
| Aug 20, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | - | 9,200 |
| Aug 19, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | - | 8,000 |
| Aug 18, 2025 | 16,600.00 | 17,400.00 | 16,200.00 | 16,200.00 | 16,200.00 | 1.89% | 3,700 |
| Aug 15, 2025 | 16,100.00 | 16,200.00 | 15,900.00 | 15,900.00 | 15,900.00 | -1.85% | 7,400 |
| Aug 14, 2025 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 0.62% | 101 |