Viet Nam Forestry Corporation - Joint Stock company (HNX:VIF)
Vietnam · Delayed Price · Currency is VND 15,400
+400 (2.67%)
At close: Aug 20, 2026
HNX:VIF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |