Skip to main content
Viet Nam Forestry Corporation - Joint Stock company (HNX:VIF)
Vietnam flag Vietnam · Delayed Price · Currency is VND
16,000
-100 (-0.62%)
At close: Dec 5, 2025

HNX:VIF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202516,000.0016,000.0016,000.0016,000.0016,000.00-0.62%6,900
Dec 4, 202516,000.0016,100.0016,000.0016,100.0016,100.001.26%13,800
Dec 3, 202515,900.0015,900.0015,900.0015,900.0015,900.00-0.63%7,900
Dec 2, 202516,000.0016,000.0016,000.0016,000.0016,000.001.27%4,300
Dec 1, 202515,800.0015,800.0015,800.0015,800.0015,800.00-1.25%18,300
Nov 28, 202515,800.0016,000.0015,800.0016,000.0016,000.000.63%9,800
Nov 27, 202515,500.0015,900.0015,500.0015,900.0015,900.003.92%12,402
Nov 26, 202514,800.0015,300.0014,800.0015,300.0015,300.00-0.65%13,901
Nov 25, 202515,400.0015,400.0015,400.0015,400.0015,400.00-800
Nov 24, 202515,400.0015,400.0015,400.0015,400.0015,400.00-0.65%5,500
Nov 21, 202515,500.0015,500.0015,500.0015,500.0015,500.004.03%5,500
Nov 20, 202515,500.0015,700.0014,800.0014,900.0014,900.00-6.29%11,100
Nov 19, 202515,800.0015,900.0015,800.0015,900.0015,900.004.61%7,300
Nov 18, 202516,000.0016,000.0015,200.0015,200.0015,200.00-4.40%1,600
Nov 17, 202515,900.0015,900.0015,900.0015,900.0015,900.00-0.63%4,800
Nov 14, 202516,000.0016,000.0016,000.0016,000.0016,000.00-0.62%5,100
Nov 13, 202515,400.0016,100.0015,400.0016,100.0016,100.004.55%1,100
Nov 12, 202515,000.0015,400.0015,000.0015,400.0015,400.00-0.65%3,300
Nov 11, 202515,600.0015,600.0015,500.0015,500.0015,500.002.65%14,100
Nov 10, 202515,000.0015,100.0015,000.0015,100.0015,100.001.34%8,100
Nov 7, 202515,600.0015,600.0014,900.0014,900.0014,900.00-5.70%1,200
Nov 6, 202515,800.0015,800.0015,800.0015,800.0015,800.000.64%500
Nov 5, 202515,500.0015,700.0015,500.0015,700.0015,700.001.95%5,500
Nov 4, 202515,700.0015,700.0014,600.0015,400.0015,400.00-3.14%16,801
Nov 3, 202515,000.0015,900.0015,000.0015,900.0015,900.00-0.63%200
Oct 31, 202516,000.0016,000.0016,000.0016,000.0016,000.000.63%6,500
Oct 30, 202515,800.0015,900.0014,900.0015,900.0015,900.00-3,001
Oct 29, 202515,900.0015,900.0015,900.0015,900.0015,900.002.58%7,205
Oct 28, 202515,900.0015,900.0015,500.0015,500.0015,500.00-3.13%6,600
Oct 27, 202516,000.0016,000.0016,000.0016,000.0016,000.003.23%5,000
Oct 24, 202515,400.0015,500.0015,400.0015,500.0015,500.00-6,000
Oct 23, 202515,600.0015,600.0015,500.0015,500.0015,500.00-1.90%7,700
Oct 22, 202515,800.0015,800.0015,700.0015,800.0015,800.005.33%9,100
Oct 21, 202515,700.0015,700.0015,000.0015,000.0015,000.00-5.06%11,600
Oct 20, 202515,800.0015,800.0015,800.0015,800.0015,800.00-0.63%5,600
Oct 17, 202515,900.0015,900.0015,900.0015,900.0015,900.00-0.63%4,300
Oct 16, 202515,100.0016,000.0015,100.0016,000.0016,000.00-0.62%3,000
Oct 15, 202516,100.0016,100.0016,100.0016,100.0016,100.00-0.62%8,700
Oct 14, 202516,200.0016,200.0016,200.0016,200.0016,200.00-4,300
Oct 13, 202516,200.0016,200.0016,200.0016,200.0016,200.004.52%5,900
Oct 10, 202515,700.0015,700.0015,300.0015,500.0015,500.00-3.13%8,800
Oct 9, 202516,000.0016,000.0016,000.0016,000.0016,000.001.27%1,600
Oct 8, 202515,800.0015,800.0015,800.0015,800.0015,800.00-0.63%8,000
Oct 7, 202515,900.0015,900.0015,900.0015,900.0015,900.003.92%4,600
Oct 6, 202516,100.0016,100.0015,300.0015,300.0015,300.002.00%4,401
Oct 3, 202516,000.0016,000.0015,000.0015,000.0015,000.00-2.60%6,000
Oct 2, 202515,400.0016,000.0015,400.0015,400.0015,400.00-0.65%9,400
Oct 1, 202516,100.0016,100.0015,100.0015,500.0015,500.001.31%5,900
Sep 30, 202516,100.0016,100.0015,300.0015,300.0015,300.00-6.13%6,600
Sep 29, 202516,300.0016,300.0016,300.0016,300.0016,300.00-7,800
Sep 26, 202516,500.0016,500.0014,400.0016,300.0016,300.003.82%12,200
Sep 25, 202516,400.0016,400.0015,700.0015,700.0015,700.00-1.88%7,300
Sep 24, 202516,500.0016,500.0016,000.0016,000.0016,000.00-3.61%5,000
Sep 23, 202516,600.0016,600.0016,600.0016,600.0016,600.00-4,100
Sep 22, 202516,600.0016,600.0015,800.0016,600.0016,600.00-1,800
Sep 19, 202516,600.0016,600.0016,600.0016,600.0016,600.000.61%4,500
Sep 18, 202516,500.0016,500.0016,500.0016,500.0016,500.00-5,700
Sep 17, 202516,600.0016,600.0016,500.0016,500.0016,500.00-1.20%12,100
Sep 16, 202516,700.0016,700.0015,700.0016,700.0016,700.00-0.60%6,000
Sep 15, 202516,000.0016,800.0016,000.0016,800.0016,800.003.70%5,900
Sep 12, 202516,000.0016,200.0015,800.0016,200.0016,200.003.85%6,000
Sep 11, 202515,600.0015,600.0015,600.0015,600.0015,600.00-4.29%5,500
Sep 10, 202516,800.0016,800.0015,500.0016,300.0016,300.002.52%4,300
Sep 9, 202516,600.0016,600.0015,900.0015,900.0015,900.00-0.63%19,500
Sep 8, 202515,500.0016,800.0014,400.0016,000.0016,000.00-3,602
Sep 5, 202516,500.0016,500.0016,000.0016,000.0016,000.000.63%5,600
Sep 4, 202516,500.0016,700.0015,900.0015,900.0015,900.00-5.36%7,600
Sep 3, 202515,600.0016,800.0015,600.0016,800.0016,800.001.82%500
Aug 29, 202516,500.0016,500.0016,500.0016,500.0016,500.00-2.37%7,500
Aug 28, 202516,900.0016,900.0016,900.0016,900.0016,900.00-6,400
Aug 27, 202516,900.0016,900.0016,900.0016,900.0016,900.00-2,701
Aug 26, 202516,300.0016,900.0016,300.0016,900.0016,900.003.05%14,701
Aug 25, 202516,100.0016,400.0015,800.0016,400.0016,400.003.14%31,100
Aug 22, 202516,000.0016,800.0015,900.0015,900.0015,900.00-1.24%4,201
Aug 21, 202516,000.0016,100.0016,000.0016,100.0016,100.00-0.62%9,200
Aug 20, 202516,200.0016,200.0016,200.0016,200.0016,200.00-9,200
Aug 19, 202516,200.0016,200.0016,200.0016,200.0016,200.00-8,000
Aug 18, 202516,600.0017,400.0016,200.0016,200.0016,200.001.89%3,700
Aug 15, 202516,100.0016,200.0015,900.0015,900.0015,900.00-1.85%7,400
Aug 14, 202516,200.0016,200.0016,200.0016,200.0016,200.000.62%101
Aug 13, 202516,100.0016,100.0016,100.0016,100.0016,100.00-7,100
Aug 12, 202516,100.0016,100.0016,100.0016,100.0016,100.00-1.83%5,001
Aug 11, 202516,100.0016,400.0016,100.0016,400.0016,400.002.50%13,400
Aug 8, 202515,900.0016,000.0015,900.0016,000.0016,000.000.63%8,400
Aug 7, 202516,100.0016,100.0015,900.0015,900.0015,900.00-1.24%7,300
Aug 6, 202516,300.0016,300.0016,000.0016,100.0016,100.000.63%5,400
Aug 5, 202516,000.0016,000.0015,900.0016,000.0016,000.00-2,900
Aug 4, 202516,000.0016,000.0016,000.0016,000.0016,000.00-2.44%400
Aug 1, 202516,500.0016,500.0016,400.0016,400.0016,400.00-0.61%9,500
Jul 31, 202516,600.0016,600.0016,400.0016,500.0016,500.00-1.79%7,100
Jul 30, 202517,000.0017,000.0016,800.0016,800.0016,800.004.35%5,902
Jul 29, 202516,300.0016,300.0016,100.0016,100.0016,100.00-1.23%10,500
Jul 28, 202516,500.0016,500.0016,200.0016,300.0016,300.00-1.21%1,409
Jul 25, 202516,500.0016,500.0016,500.0016,500.0016,500.00-6,840
Jul 24, 202516,500.0016,500.0016,500.0016,500.0016,500.001.23%6,700
Jul 23, 202516,400.0016,500.0016,300.0016,300.0016,300.00-0.61%6,001
Jul 22, 202516,500.0016,500.0016,400.0016,400.0016,400.001.23%3,200
Jul 21, 202516,400.0016,400.0016,200.0016,200.0016,200.00-4.71%5,901
Jul 18, 202516,600.0017,000.0016,600.0017,000.0016,352.002.41%2,800
Jul 17, 202516,600.0016,700.0016,600.0016,600.0015,967.25-2,500