VINAFREIGHT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-28 | 12,100.00 | 12,200.00 | 11,500.00 | 11,900.00 | 8,257.71 | 33,401 |
| 2024-06-27 | 11,700.00 | 12,100.00 | 11,700.00 | 11,900.00 | 8,257.71 | 44,699 |
| 2024-06-26 | 11,900.00 | 12,100.00 | 11,500.00 | 11,500.00 | 7,980.14 | 7,849 |
| 2024-06-25 | 11,300.00 | 11,900.00 | 10,800.00 | 11,500.00 | 7,980.14 | 8,907 |
| 2024-06-24 | 12,500.00 | 12,500.00 | 11,300.00 | 11,300.00 | 7,841.35 | 15,000 |
| 2024-06-21 | 12,600.00 | 13,200.00 | 11,900.00 | 12,500.00 | 8,674.06 | 20,320 |
| 2024-06-20 | 12,000.00 | 12,900.00 | 12,000.00 | 12,500.00 | 8,674.06 | 55,657 |
| 2024-06-19 | 10,800.00 | 11,800.00 | 10,800.00 | 11,800.00 | 8,188.31 | 61,100 |
| 2024-06-18 | 10,600.00 | 11,300.00 | 10,600.00 | 10,800.00 | 7,494.39 | 11,408 |
| 2024-06-17 | 10,400.00 | 10,700.00 | 10,400.00 | 10,500.00 | 7,286.21 | 14,914 |
| 2024-06-14 | 10,500.00 | 10,600.00 | 10,300.00 | 10,300.00 | 7,147.43 | 5,603 |
| 2024-06-13 | 10,300.00 | 10,400.00 | 10,300.00 | 10,300.00 | 7,147.43 | 2,600 |
| 2024-06-12 | 10,500.00 | 10,800.00 | 10,000.00 | 10,800.00 | 7,494.39 | 4,005 |
| 2024-06-11 | 10,600.00 | 10,900.00 | 10,200.00 | 10,900.00 | 7,563.78 | 2,000 |
| 2024-06-10 | 10,900.00 | 11,100.00 | 10,600.00 | 11,000.00 | 7,633.17 | 5,500 |
| 2024-06-07 | 9,900.00 | 11,100.00 | 9,900.00 | 10,800.00 | 7,494.39 | 61,900 |
| 2024-06-06 | 9,100.00 | 10,300.00 | 9,100.00 | 10,100.00 | 7,008.64 | 29,100 |
| 2024-06-05 | 9,700.00 | 10,300.00 | 9,700.00 | 9,700.00 | 6,731.07 | 16,500 |
| 2024-06-04 | 9,400.00 | 9,700.00 | 9,400.00 | 9,600.00 | 6,661.68 | 1,820 |
| 2024-06-03 | 9,600.00 | 9,700.00 | 9,500.00 | 9,600.00 | 6,661.68 | 2,900 |
| 2024-05-31 | 10,200.00 | 10,200.00 | 9,700.00 | 9,700.00 | 6,731.07 | 314 |
| 2024-05-30 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 6,592.29 | 2,901 |
| 2024-05-29 | 9,500.00 | 9,600.00 | 9,400.00 | 9,500.00 | 6,592.29 | 15,100 |
| 2024-05-28 | 9,800.00 | 9,800.00 | 9,500.00 | 9,600.00 | 6,661.68 | 2,402 |
| 2024-05-27 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 6,522.89 | 100 |
| 2024-05-24 | 9,300.00 | 9,600.00 | 9,300.00 | 9,600.00 | 6,661.68 | 7,300 |
| 2024-05-20 | 9,200.00 | 9,900.00 | 9,200.00 | 9,600.00 | 6,661.68 | 33,900 |
| 2024-05-17 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 6,384.11 | 1,000 |
| 2024-05-15 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 6,384.11 | 1,220 |
| 2024-05-14 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 6,245.32 | 1,500 |
| 2024-05-10 | 9,400.00 | 9,400.00 | 9,100.00 | 9,100.00 | 6,314.72 | 4,305 |
| 2024-05-09 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 6,453.50 | 10,559 |
| 2024-05-08 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 6,245.32 | 700 |
| 2024-05-07 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 6,245.32 | 100 |
| 2024-05-06 | 9,000.00 | 9,100.00 | 9,000.00 | 9,000.00 | 6,245.32 | 6,200 |
| 2024-05-03 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 6,245.32 | 500 |
| 2024-05-02 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 6,245.32 | 2,300 |
| 2024-04-26 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 6,037.15 | 2,100 |
| 2024-04-25 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 6,106.54 | 1,200 |
| 2024-04-24 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 6,106.54 | 2,050 |
| 2024-04-23 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 5,898.36 | 1,600 |
| 2024-04-22 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 5,898.36 | 328 |
| 2024-04-19 | 8,300.00 | 8,800.00 | 8,200.00 | 8,500.00 | 5,898.36 | 10,192 |
| 2024-04-17 | 8,200.00 | 8,900.00 | 8,200.00 | 8,400.00 | 5,828.97 | 4,430 |
| 2024-04-16 | 8,700.00 | 8,800.00 | 8,400.00 | 8,400.00 | 5,828.97 | 10,500 |
| 2024-04-15 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 6,106.54 | 500 |
| 2024-04-12 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 6,245.32 | 2,772 |
| 2024-04-11 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 6,245.32 | 9,728 |
| 2024-04-10 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 6,106.54 | 7,736 |
| 2024-04-09 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 6,106.54 | 3,500 |
| 2024-04-08 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 6,175.93 | 15,700 |
| 2024-04-05 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 6,245.32 | 501 |
| 2024-04-04 | 9,100.00 | 9,100.00 | 8,800.00 | 9,000.00 | 6,245.32 | 1,000 |
| 2024-04-03 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 6,106.54 | 18,210 |
| 2024-04-02 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 6,106.54 | 3,300 |
| 2024-04-01 | 8,900.00 | 9,000.00 | 8,900.00 | 8,900.00 | 6,175.93 | 2,809 |
| 2024-03-29 | 8,900.00 | 8,900.00 | 8,700.00 | 8,900.00 | 6,175.93 | 7,900 |
| 2024-03-28 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 6,037.15 | 5,100 |
| 2024-03-27 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 5,967.75 | 1,320 |
| 2024-03-26 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 6,106.54 | 16,660 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-06 | 1,500.0000 VND |
| 2026-06-24 | 1,500.0000 VND |
| 2025-06-10 | 1,500.0000 VND |
| 2024-07-17 | 700.0000 VND |
| 2023-07-27 | 700.0000 VND |
| 2022-06-28 | 499.9998 VND |
| 2020-11-16 | 500.0002 VND |
| 2019-06-13 | 1,000.0003 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.