VINAFREIGHT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-22 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 6,106.54 | 11,610 |
| 2024-03-21 | 8,800.00 | 8,800.00 | 8,600.00 | 8,600.00 | 5,967.75 | 3,200 |
| 2024-03-20 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 5,898.36 | 4,519 |
| 2024-03-19 | 8,500.00 | 8,600.00 | 8,500.00 | 8,500.00 | 5,898.36 | 4,600 |
| 2024-03-18 | 8,400.00 | 8,400.00 | 8,300.00 | 8,400.00 | 5,828.97 | 23,701 |
| 2024-03-15 | 8,400.00 | 8,400.00 | 8,300.00 | 8,400.00 | 5,828.97 | 1,118 |
| 2024-03-14 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 5,828.97 | 1,300 |
| 2024-03-13 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 5,759.58 | 1,127 |
| 2024-03-12 | 8,300.00 | 8,300.00 | 7,900.00 | 8,300.00 | 5,759.58 | 10,088 |
| 2024-03-11 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 5,759.58 | 3,761 |
| 2024-03-08 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 5,759.58 | 3,501 |
| 2024-03-07 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 5,759.58 | 101 |
| 2024-03-06 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 5,759.58 | 7,002 |
| 2024-03-05 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 5,828.97 | 4,841 |
| 2024-03-04 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 5,828.97 | 3,600 |
| 2024-03-01 | 8,300.00 | 8,400.00 | 8,200.00 | 8,400.00 | 5,828.97 | 9,703 |
| 2024-02-29 | 8,300.00 | 8,300.00 | 8,000.00 | 8,300.00 | 5,759.58 | 36,900 |
| 2024-02-28 | 8,400.00 | 8,400.00 | 8,100.00 | 8,300.00 | 5,759.58 | 17,400 |
| 2024-02-27 | 8,500.00 | 8,500.00 | 8,100.00 | 8,400.00 | 5,828.97 | 7,200 |
| 2024-02-26 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 5,898.36 | 154 |
| 2024-02-22 | 8,400.00 | 8,400.00 | 8,300.00 | 8,400.00 | 5,828.97 | 3,000 |
| 2024-02-21 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 5,828.97 | 1,206 |
| 2024-02-20 | 8,500.00 | 8,600.00 | 8,200.00 | 8,500.00 | 5,898.36 | 6,500 |
| 2024-02-19 | 8,400.00 | 8,500.00 | 8,300.00 | 8,500.00 | 5,898.36 | 2,307 |
| 2024-02-16 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 5,898.36 | 7,700 |
| 2024-02-15 | 8,400.00 | 8,400.00 | 8,100.00 | 8,400.00 | 5,828.97 | 8,702 |
| 2024-02-07 | 8,300.00 | 8,400.00 | 8,100.00 | 8,400.00 | 5,828.97 | 10,000 |
| 2024-02-06 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 5,828.97 | 3,100 |
| 2024-02-05 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 5,898.36 | 1,100 |
| 2024-02-02 | 8,300.00 | 8,600.00 | 8,300.00 | 8,600.00 | 5,967.75 | 3,200 |
| 2024-02-01 | 8,700.00 | 8,700.00 | 8,400.00 | 8,400.00 | 5,828.97 | 2,200 |
| 2024-01-31 | 8,700.00 | 8,900.00 | 8,500.00 | 8,700.00 | 6,037.15 | 28,700 |
| 2024-01-30 | 8,300.00 | 8,800.00 | 8,100.00 | 8,800.00 | 6,106.54 | 15,100 |
| 2024-01-29 | 7,900.00 | 8,200.00 | 7,900.00 | 8,200.00 | 5,690.18 | 13,083 |
| 2024-01-24 | 7,800.00 | 8,100.00 | 7,800.00 | 8,100.00 | 5,620.79 | 1,700 |
| 2024-01-23 | 7,900.00 | 8,000.00 | 7,900.00 | 8,000.00 | 5,551.40 | 8,200 |
| 2024-01-22 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 5,482.01 | 5,242 |
| 2024-01-19 | 8,200.00 | 8,200.00 | 7,700.00 | 8,200.00 | 5,690.18 | 41,200 |
| 2024-01-18 | 8,000.00 | 8,200.00 | 7,700.00 | 8,200.00 | 5,690.18 | 39,842 |
| 2024-01-17 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 5,620.79 | 400 |
| 2024-01-15 | 8,100.00 | 8,100.00 | 8,000.00 | 8,100.00 | 5,620.79 | 3,650 |
| 2024-01-12 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 5,620.79 | 4,300 |
| 2024-01-10 | 8,000.00 | 8,300.00 | 8,000.00 | 8,300.00 | 5,759.58 | 680 |
| 2024-01-09 | 8,200.00 | 8,200.00 | 8,000.00 | 8,200.00 | 5,690.18 | 3,100 |
| 2024-01-08 | 8,300.00 | 8,300.00 | 8,000.00 | 8,300.00 | 5,759.58 | 1,130 |
| 2024-01-05 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 5,620.79 | 510 |
| 2024-01-04 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 5,620.79 | 101 |
| 2024-01-03 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 5,690.18 | 1,000 |
| 2024-01-02 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 5,690.18 | 7,503 |
| 2023-12-29 | 7,800.00 | 8,400.00 | 7,800.00 | 8,400.00 | 5,828.97 | 3,800 |
| 2023-12-28 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,412.61 | 600 |
| 2023-12-27 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 5,551.40 | 159 |
| 2023-12-26 | 7,800.00 | 8,000.00 | 7,800.00 | 7,800.00 | 5,412.61 | 7,951 |
| 2023-12-25 | 8,000.00 | 8,000.00 | 7,800.00 | 7,800.00 | 5,412.61 | 1,700 |
| 2023-12-22 | 7,900.00 | 8,000.00 | 7,900.00 | 7,900.00 | 5,482.01 | 400 |
| 2023-12-20 | 7,800.00 | 7,900.00 | 7,800.00 | 7,900.00 | 5,482.01 | 1,400 |
| 2023-12-19 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 5,412.61 | 100 |
| 2023-12-18 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 5,551.40 | 400 |
| 2023-12-15 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 5,482.01 | 400 |
| 2023-12-13 | 7,800.00 | 8,100.00 | 7,800.00 | 7,900.00 | 5,482.01 | 4,301 |
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.