VINAFREIGHT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	7,900.00	7,900.00	7,800.00	7,900.00	5,482.01	18,200
2023-12-11	8,100.00	8,100.00	8,000.00	8,000.00	5,551.40	2,500
2023-12-08	8,000.00	8,000.00	7,900.00	8,000.00	5,551.40	4,600
2023-12-07	8,300.00	8,800.00	8,000.00	8,000.00	5,551.40	4,800
2023-12-06	8,100.00	8,100.00	8,000.00	8,100.00	5,620.79	5,200
2023-12-05	8,000.00	8,000.00	7,800.00	7,900.00	5,482.01	2,841
2023-12-04	8,000.00	8,200.00	8,000.00	8,200.00	5,690.18	1,300
2023-11-30	8,000.00	8,000.00	8,000.00	8,000.00	5,551.40	100
2023-11-29	8,000.00	8,000.00	7,900.00	7,900.00	5,482.01	1,120
2023-11-28	7,900.00	7,900.00	7,900.00	7,900.00	5,482.01	5,502
2023-11-27	7,900.00	8,000.00	7,900.00	7,900.00	5,482.01	1,836
2023-11-24	8,000.00	8,000.00	8,000.00	8,000.00	5,551.40	2,800
2023-11-23	7,900.00	8,000.00	7,800.00	8,000.00	5,551.40	9,000
2023-11-22	8,000.00	8,000.00	7,800.00	7,900.00	5,482.01	8,426
2023-11-21	8,000.00	8,100.00	8,000.00	8,100.00	5,620.79	4,400
2023-11-20	7,800.00	7,800.00	7,800.00	7,800.00	5,412.61	500
2023-11-17	8,300.00	8,300.00	8,000.00	8,000.00	5,551.40	5,200
2023-11-16	8,200.00	8,500.00	8,200.00	8,500.00	5,898.36	1,400
2023-11-15	7,900.00	8,200.00	7,700.00	8,200.00	5,690.18	6,300
2023-11-14	7,900.00	8,200.00	7,800.00	8,200.00	5,690.18	4,901
2023-11-13	8,000.00	8,000.00	7,900.00	7,900.00	5,482.01	1,701
2023-11-10	8,000.00	8,000.00	7,800.00	8,000.00	5,551.40	10,600
2023-11-09	8,000.00	8,000.00	7,700.00	8,000.00	5,551.40	12,501
2023-11-08	7,900.00	8,000.00	7,800.00	8,000.00	5,551.40	3,500
2023-11-07	7,900.00	8,000.00	7,900.00	7,900.00	5,482.01	8,500
2023-11-03	8,300.00	8,300.00	8,000.00	8,100.00	5,620.79	1,700
2023-11-02	8,400.00	8,400.00	8,100.00	8,300.00	5,759.58	41,200
2023-11-01	8,100.00	8,300.00	7,900.00	8,300.00	5,759.58	16,205
2023-10-31	8,600.00	8,600.00	8,100.00	8,100.00	5,620.79	27,800
2023-10-27	8,500.00	8,900.00	8,500.00	8,900.00	6,175.93	2,616
2023-10-26	8,500.00	8,800.00	8,300.00	8,800.00	6,106.54	5,500
2023-10-25	8,900.00	9,000.00	8,900.00	9,000.00	6,245.32	600
2023-10-24	8,800.00	9,000.00	8,800.00	9,000.00	6,245.32	300
2023-10-23	9,000.00	9,000.00	8,900.00	9,000.00	6,245.32	700
2023-10-20	9,000.00	9,000.00	9,000.00	9,000.00	6,245.32	600
2023-10-19	9,000.00	9,200.00	8,500.00	8,700.00	6,037.15	5,200
2023-10-18	9,000.00	9,200.00	9,000.00	9,200.00	6,384.11	1,500
2023-10-17	9,100.00	9,300.00	8,400.00	9,300.00	6,453.50	400
2023-10-16	9,200.00	9,200.00	9,200.00	9,200.00	6,384.11	300
2023-10-12	9,300.00	9,300.00	9,200.00	9,200.00	6,384.11	200
2023-10-10	9,100.00	9,200.00	9,100.00	9,200.00	6,384.11	6,810
2023-10-09	9,000.00	9,100.00	9,000.00	9,100.00	6,314.72	9,601
2023-10-06	9,000.00	9,000.00	9,000.00	9,000.00	6,245.32	11,400
2023-10-05	9,300.00	9,300.00	9,000.00	9,300.00	6,453.50	2,001
2023-10-04	9,300.00	9,300.00	9,100.00	9,300.00	6,453.50	1,900
2023-10-03	9,400.00	9,400.00	9,200.00	9,300.00	6,453.50	5,210
2023-10-02	9,300.00	9,400.00	9,300.00	9,400.00	6,522.89	6,800
2023-09-29	9,300.00	9,400.00	9,000.00	9,400.00	6,522.89	7,500
2023-09-28	9,300.00	9,300.00	9,200.00	9,300.00	6,453.50	2,100
2023-09-27	9,200.00	9,300.00	9,200.00	9,300.00	6,453.50	24,700
2023-09-26	9,200.00	9,300.00	9,200.00	9,300.00	6,453.50	3,501
2023-09-25	9,300.00	9,400.00	9,200.00	9,400.00	6,522.89	9,101
2023-09-22	9,300.00	9,400.00	9,100.00	9,300.00	6,453.50	5,271
2023-09-21	9,300.00	9,400.00	9,300.00	9,300.00	6,453.50	14,401
2023-09-20	9,100.00	9,300.00	9,100.00	9,300.00	6,453.50	1,805
2023-09-19	9,200.00	9,300.00	9,100.00	9,300.00	6,453.50	7,800
2023-09-18	9,200.00	9,200.00	9,100.00	9,200.00	6,384.11	700
2023-09-15	9,300.00	9,300.00	9,100.00	9,200.00	6,384.11	6,405
2023-09-14	9,200.00	9,200.00	9,200.00	9,200.00	6,384.11	1,200
2023-09-13	9,300.00	9,300.00	9,300.00	9,300.00	6,453.50	8,113

← NewerPage 12 of 20 · 1,175 trading daysOlder →

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.