Viet Nam Forestry Corporation - Joint Stock company (HNX:VIF)
Vietnam · Delayed Price · Currency is VND 14,900
+200 (1.36%)
At close: Sep 18, 2026
HNX:VIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 14,800.00 | 14,900.00 | 14,800.00 | 14,900.00 | 14,900.00 | 1.36% | 10,850 |
| Sep 17, 2026 | 14,900.00 | 14,900.00 | 14,700.00 | 14,700.00 | 14,700.00 | -0.68% | 10,500 |
| Sep 16, 2026 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | -4.52% | 14,800 |
| Sep 15, 2026 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | 2.65% | 12,900 |
| Sep 14, 2026 | 14,800.00 | 15,100.00 | 13,800.00 | 15,100.00 | 15,100.00 | 3.42% | 17,700 |
| Sep 11, 2026 | 14,900.00 | 14,900.00 | 14,600.00 | 14,600.00 | 14,600.00 | -2.01% | 350 |
| Sep 10, 2026 | 15,200.00 | 15,200.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 7,600 |
| Sep 9, 2026 | 14,900.00 | 15,200.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 9,300 |
| Sep 8, 2026 | 15,500.00 | 15,500.00 | 14,900.00 | 14,900.00 | 14,900.00 | -2.61% | 10,200 |
| Sep 4, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.29% | 7,701 |
| Sep 3, 2026 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | - | 1,000 |
| Aug 28, 2026 | 15,400.00 | 15,500.00 | 15,400.00 | 15,500.00 | 15,500.00 | - | 8,200 |
| Aug 27, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 13,700 |
| Aug 26, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | - | 7,200 |
| Aug 25, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.90% | 8,600 |
| Aug 24, 2026 | 15,400.00 | 15,800.00 | 15,000.00 | 15,800.00 | 15,800.00 | 2.60% | 10,405 |
| Aug 21, 2026 | 15,400.00 | 15,700.00 | 15,400.00 | 15,400.00 | 15,400.00 | - | 8,300 |
| Aug 20, 2026 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 2.67% | 15,800 |
| Aug 19, 2026 | 15,500.00 | 15,500.00 | 14,800.00 | 15,000.00 | 15,000.00 | -1.96% | 7,600 |
| Aug 18, 2026 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.29% | 7,500 |
| Aug 17, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | -0.64% | 9,500 |
| Aug 14, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.64% | 8,000 |
| Aug 13, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 1.29% | 4,800 |
| Aug 12, 2026 | 14,700.00 | 15,500.00 | 13,800.00 | 15,500.00 | 15,500.00 | 1.31% | 16,300 |
| Aug 11, 2026 | 15,000.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | 1.32% | 7,600 |
| Aug 10, 2026 | 15,800.00 | 15,800.00 | 15,100.00 | 15,100.00 | 15,100.00 | -3.82% | 8,400 |
| Aug 7, 2026 | 15,800.00 | 15,900.00 | 15,700.00 | 15,700.00 | 15,700.00 | -1.88% | 9,000 |
| Aug 6, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 7,725 |
| Aug 5, 2026 | 16,000.00 | 16,000.00 | 15,000.00 | 16,000.00 | 16,000.00 | 6.67% | 2,000 |
| Aug 4, 2026 | 14,700.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | -5.06% | 200 |
| Aug 3, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.25% | 7,700 |
| Jul 31, 2026 | 15,900.00 | 17,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | 3.23% | 1,201 |
| Jul 30, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 3.33% | 9,400 |
| Jul 29, 2026 | 14,900.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | - | 7,100 |
| Jul 28, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -3.23% | 7,700 |
| Jul 27, 2026 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 15,500.00 | 4.03% | 8,413 |
| Jul 24, 2026 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | 14,900.00 | - | 7,700 |
| Jul 23, 2026 | 13,800.00 | 14,900.00 | 13,800.00 | 14,900.00 | 14,900.00 | 2.76% | 22,700 |
| Jul 22, 2026 | 14,300.00 | 15,200.00 | 14,300.00 | 14,500.00 | 14,500.00 | -3.33% | 2,900 |
| Jul 21, 2026 | 15,600.00 | 15,600.00 | 15,000.00 | 15,000.00 | 15,000.00 | -3.85% | 9,900 |
| Jul 20, 2026 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | -0.64% | 8,600 |
| Jul 17, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | - | 7,600 |
| Jul 16, 2026 | 15,500.00 | 15,700.00 | 14,900.00 | 15,700.00 | 15,700.00 | - | 6,600 |
| Jul 15, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | -0.63% | 6,800 |
| Jul 14, 2026 | 15,800.00 | 15,900.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.25% | 17,800 |
| Jul 13, 2026 | 16,000.00 | 16,100.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.23% | 10,300 |
| Jul 10, 2026 | 15,000.00 | 16,200.00 | 15,000.00 | 16,200.00 | 16,200.00 | 1.89% | 9,513 |
| Jul 9, 2026 | 15,900.00 | 15,900.00 | 15,800.00 | 15,900.00 | 15,900.00 | -0.63% | 11,700 |
| Jul 8, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 3.23% | 9,013 |
| Jul 7, 2026 | 15,600.00 | 15,600.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.29% | 1,500 |