Viet Nam Forestry Corporation - Joint Stock company (HNX:VIF)
Vietnam · Delayed Price · Currency is VND 16,000
+100 (0.63%)
At close: Jun 5, 2026
HNX:VIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 0.63% | 131 |
| Jun 4, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 5,100 |
| Jun 3, 2026 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 2,700 |
| Jun 2, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 14,357 |
| Jun 1, 2026 | 15,900.00 | 16,000.00 | 15,700.00 | 16,000.00 | 16,000.00 | -1.23% | 7,200 |
| May 29, 2026 | 15,800.00 | 16,200.00 | 15,800.00 | 16,200.00 | 16,200.00 | 2.53% | 2,400 |
| May 28, 2026 | 15,500.00 | 15,800.00 | 15,500.00 | 15,800.00 | 15,800.00 | 1.28% | 900 |
| May 27, 2026 | 15,400.00 | 15,800.00 | 15,400.00 | 15,600.00 | 15,600.00 | 3.31% | 3,200 |
| May 26, 2026 | 15,400.00 | 15,500.00 | 15,100.00 | 15,100.00 | 15,100.00 | - | 2,000 |
| May 25, 2026 | 15,700.00 | 15,700.00 | 15,000.00 | 15,100.00 | 15,100.00 | -3.82% | 1,100 |
| May 22, 2026 | 15,200.00 | 15,700.00 | 15,200.00 | 15,700.00 | 15,700.00 | 4.67% | 2,900 |
| May 21, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.32% | 5,100 |
| May 20, 2026 | 15,200.00 | 15,400.00 | 15,200.00 | 15,200.00 | 15,200.00 | -1.94% | 1,430 |
| May 19, 2026 | 15,400.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | 0.65% | 400 |
| May 18, 2026 | 15,000.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | - | 2,400 |
| May 15, 2026 | 15,700.00 | 15,700.00 | 15,400.00 | 15,400.00 | 15,400.00 | -1.28% | 600 |
| May 14, 2026 | 15,600.00 | 15,600.00 | 15,500.00 | 15,600.00 | 15,600.00 | -1.89% | 10,800 |
| May 13, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 1,800 |
| May 12, 2026 | 15,700.00 | 15,900.00 | 15,700.00 | 15,900.00 | 15,900.00 | 1.27% | 11,800 |
| May 11, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | - | 1,500 |
| May 8, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | -0.63% | 8,800 |
| May 7, 2026 | 15,800.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,800.00 | -0.63% | 9,800 |
| May 6, 2026 | 15,700.00 | 15,900.00 | 15,700.00 | 15,900.00 | 15,900.00 | 1.27% | 1,700 |
| May 5, 2026 | 15,700.00 | 15,800.00 | 15,700.00 | 15,700.00 | 15,700.00 | -0.63% | 12,500 |
| May 4, 2026 | 15,700.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,800.00 | 1.94% | 12,200 |
| Apr 29, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 800 |
| Apr 28, 2026 | 15,300.00 | 15,500.00 | 15,300.00 | 15,500.00 | 15,500.00 | 3.33% | 14,201 |
| Apr 24, 2026 | 15,500.00 | 15,500.00 | 15,000.00 | 15,000.00 | 15,000.00 | -3.23% | 4,500 |
| Apr 23, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 3.33% | 500 |
| Apr 22, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -3.23% | 100 |
| Apr 21, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 2,500 |
| Apr 20, 2026 | 15,500.00 | 15,500.00 | 15,100.00 | 15,500.00 | 15,500.00 | -3.13% | 2,400 |
| Apr 17, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.84% | 100 |
| Apr 16, 2026 | 15,200.00 | 16,300.00 | 15,200.00 | 16,300.00 | 16,300.00 | 0.62% | 600 |
| Apr 15, 2026 | 16,200.00 | 16,200.00 | 15,100.00 | 16,200.00 | 16,200.00 | -2.41% | 9,500 |
| Apr 14, 2026 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 1.22% | 7,000 |
| Apr 13, 2026 | 16,000.00 | 16,400.00 | 16,000.00 | 16,400.00 | 16,400.00 | 2.50% | 7,500 |
| Apr 10, 2026 | 15,200.00 | 16,000.00 | 15,200.00 | 16,000.00 | 16,000.00 | -1.84% | 6,700 |
| Apr 9, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | -1.21% | 7,700 |
| Apr 8, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 6.45% | 8,100 |
| Apr 7, 2026 | 15,900.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | 2.65% | 8,100 |
| Apr 6, 2026 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | - | 3,300 |
| Apr 3, 2026 | 15,500.00 | 15,500.00 | 15,100.00 | 15,100.00 | 15,100.00 | -3.21% | 5,705 |
| Apr 2, 2026 | 15,900.00 | 15,900.00 | 15,600.00 | 15,600.00 | 15,600.00 | -1.89% | 5,601 |
| Apr 1, 2026 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,900.00 | 0.63% | 11,700 |
| Mar 31, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -0.63% | 11,900 |
| Mar 30, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | -0.63% | 2,100 |
| Mar 27, 2026 | 15,500.00 | 16,000.00 | 15,500.00 | 16,000.00 | 16,000.00 | 1.27% | 15,100 |
| Mar 26, 2026 | 15,800.00 | 15,800.00 | 15,400.00 | 15,800.00 | 15,800.00 | -1.25% | 14,300 |
| Mar 25, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 4.58% | 7,800 |