Viet Nam Forestry Corporation - Joint Stock company (HNX:VIF)
Vietnam · Delayed Price · Currency is VND 15,600
-100 (-0.64%)
At close: Jul 20, 2026
HNX:VIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 16,700.00 | 16,700.00 | 16,400.00 | 16,400.00 | 15,703.00 | - | 10,814 |
| Jul 3, 2026 | 16,500.00 | 16,500.00 | 16,400.00 | 16,400.00 | 15,703.00 | 2.50% | 8,320 |
| Jul 2, 2026 | 15,900.00 | 16,000.00 | 15,400.00 | 16,000.00 | 15,320.00 | 1.91% | 9,907 |
| Jul 1, 2026 | 16,300.00 | 16,300.00 | 15,700.00 | 15,700.00 | 15,032.75 | - | 8,310 |
| Jun 30, 2026 | 15,600.00 | 15,700.00 | 15,500.00 | 15,700.00 | 15,032.75 | -3.68% | 13,600 |
| Jun 29, 2026 | 16,000.00 | 16,300.00 | 16,000.00 | 16,300.00 | 15,607.25 | - | 16,104 |
| Jun 26, 2026 | 16,200.00 | 16,300.00 | 16,200.00 | 16,300.00 | 15,607.25 | -1.21% | 12,800 |
| Jun 25, 2026 | 16,400.00 | 16,500.00 | 16,400.00 | 16,500.00 | 15,798.75 | 0.61% | 10,601 |
| Jun 24, 2026 | 16,400.00 | 16,400.00 | 16,400.00 | 16,400.00 | 15,703.00 | -1.20% | 700 |
| Jun 23, 2026 | 16,500.00 | 16,600.00 | 16,500.00 | 16,600.00 | 15,894.50 | -0.60% | 11,001 |
| Jun 22, 2026 | 16,600.00 | 16,700.00 | 16,600.00 | 16,700.00 | 15,990.25 | 1.21% | 10,300 |
| Jun 19, 2026 | 16,700.00 | 16,700.00 | 16,500.00 | 16,500.00 | 15,798.75 | -2.94% | 6,901 |
| Jun 18, 2026 | 16,900.00 | 17,000.00 | 16,900.00 | 17,000.00 | 16,277.50 | - | 7,930 |
| Jun 17, 2026 | 16,700.00 | 17,000.00 | 16,700.00 | 17,000.00 | 16,277.50 | 3.03% | 12,000 |
| Jun 16, 2026 | 16,400.00 | 16,500.00 | 16,400.00 | 16,500.00 | 15,798.75 | -0.60% | 14,300 |
| Jun 15, 2026 | 16,600.00 | 16,600.00 | 16,600.00 | 16,600.00 | 15,894.50 | 3.75% | 5,500 |
| Jun 12, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,320.00 | 0.63% | 2,700 |
| Jun 11, 2026 | 15,900.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,224.25 | - | 12,400 |
| Jun 10, 2026 | 16,900.00 | 16,900.00 | 15,800.00 | 15,900.00 | 15,224.25 | 1.27% | 5,200 |
| Jun 9, 2026 | 15,900.00 | 15,900.00 | 15,700.00 | 15,700.00 | 15,032.75 | -1.26% | 20,430 |
| Jun 8, 2026 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,224.25 | -0.63% | 12,114 |
| Jun 5, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 15,320.00 | 0.63% | 131 |
| Jun 4, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,224.25 | - | 5,100 |
| Jun 3, 2026 | 16,000.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,224.25 | - | 2,700 |
| Jun 2, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,224.25 | -0.63% | 14,357 |
| Jun 1, 2026 | 15,900.00 | 16,000.00 | 15,700.00 | 16,000.00 | 15,320.00 | -1.23% | 7,200 |
| May 29, 2026 | 15,800.00 | 16,200.00 | 15,800.00 | 16,200.00 | 15,511.50 | 2.53% | 2,400 |
| May 28, 2026 | 15,500.00 | 15,800.00 | 15,500.00 | 15,800.00 | 15,128.50 | 1.28% | 900 |
| May 27, 2026 | 15,400.00 | 15,800.00 | 15,400.00 | 15,600.00 | 14,937.00 | 3.31% | 3,200 |
| May 26, 2026 | 15,400.00 | 15,500.00 | 15,100.00 | 15,100.00 | 14,458.25 | - | 2,000 |
| May 25, 2026 | 15,700.00 | 15,700.00 | 15,000.00 | 15,100.00 | 14,458.25 | -3.82% | 1,100 |
| May 22, 2026 | 15,200.00 | 15,700.00 | 15,200.00 | 15,700.00 | 15,032.75 | 4.67% | 2,900 |
| May 21, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 14,362.50 | -1.32% | 5,100 |
| May 20, 2026 | 15,200.00 | 15,400.00 | 15,200.00 | 15,200.00 | 14,554.00 | -1.94% | 1,430 |
| May 19, 2026 | 15,400.00 | 15,500.00 | 15,400.00 | 15,500.00 | 14,841.25 | 0.65% | 400 |
| May 18, 2026 | 15,000.00 | 15,400.00 | 15,000.00 | 15,400.00 | 14,745.50 | - | 2,400 |
| May 15, 2026 | 15,700.00 | 15,700.00 | 15,400.00 | 15,400.00 | 14,745.50 | -1.28% | 600 |
| May 14, 2026 | 15,600.00 | 15,600.00 | 15,500.00 | 15,600.00 | 14,937.00 | -1.89% | 10,800 |
| May 13, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,224.25 | - | 1,800 |
| May 12, 2026 | 15,700.00 | 15,900.00 | 15,700.00 | 15,900.00 | 15,224.25 | 1.27% | 11,800 |
| May 11, 2026 | 15,700.00 | 15,700.00 | 15,700.00 | 15,700.00 | 15,032.75 | - | 1,500 |