Viet Nam Forestry Corporation - Joint Stock company (HNX:VIF)
Vietnam · Delayed Price · Currency is VND 15,000
-500 (-3.23%)
At close: Apr 24, 2026
HNX:VIF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 24, 2026 | 16,300.00 | 16,300.00 | 15,300.00 | 15,300.00 | 15,300.00 | -0.65% | 8,100 |
| Mar 23, 2026 | 15,100.00 | 15,400.00 | 15,100.00 | 15,400.00 | 15,400.00 | -5.52% | 10,800 |
| Mar 20, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | - | 8,800 |
| Mar 19, 2026 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | 16,300.00 | -1.21% | 5,900 |
| Mar 18, 2026 | 16,000.00 | 16,500.00 | 16,000.00 | 16,500.00 | 16,500.00 | - | 9,202 |
| Mar 17, 2026 | 17,200.00 | 17,200.00 | 16,500.00 | 16,500.00 | 16,500.00 | 1.85% | 1,000 |
| Mar 16, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 1.25% | 1,100 |
| Mar 13, 2026 | 16,000.00 | 16,000.00 | 15,900.00 | 16,000.00 | 16,000.00 | 1.91% | 14,300 |
| Mar 12, 2026 | 16,300.00 | 16,300.00 | 15,700.00 | 15,700.00 | 15,700.00 | - | 11,500 |
| Mar 11, 2026 | 16,300.00 | 16,300.00 | 15,700.00 | 15,700.00 | 15,700.00 | -1.26% | 10,200 |
| Mar 10, 2026 | 15,900.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | 6.00% | 13,200 |
| Mar 9, 2026 | 15,900.00 | 15,900.00 | 14,700.00 | 15,000.00 | 15,000.00 | -7.41% | 6,500 |
| Mar 6, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | - | 8,200 |
| Mar 5, 2026 | 16,000.00 | 16,200.00 | 16,000.00 | 16,200.00 | 16,200.00 | 0.62% | 1,900 |
| Mar 4, 2026 | 16,200.00 | 16,200.00 | 16,000.00 | 16,100.00 | 16,100.00 | -5.29% | 13,700 |
| Mar 3, 2026 | 16,000.00 | 17,000.00 | 16,000.00 | 17,000.00 | 17,000.00 | - | 2,600 |
| Mar 2, 2026 | 17,000.00 | 17,000.00 | 16,300.00 | 17,000.00 | 17,000.00 | -1.73% | 14,200 |
| Feb 27, 2026 | 17,800.00 | 17,800.00 | 17,000.00 | 17,300.00 | 17,300.00 | -2.81% | 3,100 |
| Feb 26, 2026 | 16,400.00 | 17,800.00 | 16,000.00 | 17,800.00 | 17,800.00 | 8.54% | 8,100 |
| Feb 25, 2026 | 18,300.00 | 18,300.00 | 16,400.00 | 16,400.00 | 16,400.00 | -8.89% | 27,601 |
| Feb 24, 2026 | 19,100.00 | 19,100.00 | 17,500.00 | 18,000.00 | 18,000.00 | 3.45% | 6,867 |
| Feb 23, 2026 | 16,200.00 | 17,400.00 | 16,200.00 | 17,400.00 | 17,400.00 | 9.43% | 47,100 |
| Feb 13, 2026 | 15,900.00 | 16,000.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 10,600 |
| Feb 12, 2026 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | - | 7,000 |
| Feb 11, 2026 | 15,000.00 | 15,900.00 | 15,000.00 | 15,900.00 | 15,900.00 | 0.63% | 500 |
| Feb 10, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 8,800 |
| Feb 9, 2026 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | -1.25% | 2,000 |