VINAFREIGHT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	9,200.00	9,300.00	9,200.00	9,300.00	6,453.50	2,200
2023-09-08	9,400.00	9,400.00	9,300.00	9,300.00	6,453.50	5,772
2023-09-07	9,300.00	9,400.00	9,200.00	9,300.00	6,453.50	6,623
2023-09-06	9,200.00	9,200.00	9,200.00	9,200.00	6,384.11	3,000
2023-09-05	9,300.00	9,300.00	9,200.00	9,200.00	6,384.11	1,100
2023-08-31	9,300.00	9,400.00	9,300.00	9,300.00	6,453.50	20,700
2023-08-30	9,400.00	9,400.00	9,300.00	9,300.00	6,453.50	9,702
2023-08-29	9,400.00	9,500.00	9,300.00	9,400.00	6,522.89	28,500
2023-08-28	9,300.00	9,400.00	9,300.00	9,400.00	6,522.89	412
2023-08-25	9,300.00	9,300.00	9,300.00	9,300.00	6,453.50	10,600
2023-08-23	9,200.00	9,200.00	9,200.00	9,200.00	6,384.11	300
2023-08-22	9,100.00	9,200.00	9,000.00	9,000.00	6,245.32	14,000
2023-08-21	9,000.00	9,100.00	9,000.00	9,100.00	6,314.72	15,300
2023-08-18	9,400.00	9,500.00	9,000.00	9,000.00	6,245.32	21,400
2023-08-17	9,400.00	9,400.00	9,300.00	9,400.00	6,522.89	4,848
2023-08-16	9,400.00	9,400.00	9,400.00	9,400.00	6,522.89	6,400
2023-08-15	9,400.00	9,500.00	9,200.00	9,400.00	6,522.89	40,520
2023-08-14	9,700.00	9,700.00	9,400.00	9,400.00	6,522.89	12,005
2023-08-11	9,400.00	9,600.00	9,300.00	9,600.00	6,661.68	4,500
2023-08-10	9,400.00	9,400.00	9,400.00	9,400.00	6,522.89	4,600
2023-08-09	9,400.00	9,500.00	9,300.00	9,400.00	6,522.89	20,300
2023-08-08	9,400.00	9,400.00	9,400.00	9,400.00	6,522.89	5,600
2023-08-07	9,500.00	9,600.00	9,200.00	9,500.00	6,592.29	7,801
2023-08-04	9,500.00	9,600.00	9,500.00	9,500.00	6,592.29	3,903
2023-08-03	9,500.00	9,600.00	9,500.00	9,600.00	6,661.68	3,100
2023-08-02	9,600.00	9,700.00	9,500.00	9,500.00	6,592.29	4,600
2023-08-01	9,400.00	9,700.00	9,300.00	9,500.00	6,592.29	18,100
2023-07-31	9,300.00	9,300.00	9,200.00	9,300.00	6,453.50	5,400
2023-07-28	9,500.00	9,600.00	9,300.00	9,600.00	6,661.68	9,500
2023-07-27	9,100.00	9,600.00	9,100.00	9,600.00	6,661.68	1,000
2023-07-26	10,300.00	10,300.00	10,200.00	10,300.00	6,661.68	25,100
2023-07-25	10,200.00	10,300.00	10,200.00	10,200.00	6,597.00	14,452
2023-07-24	10,300.00	10,300.00	10,200.00	10,300.00	6,661.68	7,139
2023-07-21	10,300.00	10,400.00	10,200.00	10,300.00	6,661.68	10,801
2023-07-20	10,200.00	10,300.00	10,200.00	10,300.00	6,661.68	25,720
2023-07-19	10,000.00	10,300.00	10,000.00	10,300.00	6,661.68	11,850
2023-07-18	10,100.00	10,200.00	10,000.00	10,200.00	6,597.00	11,201
2023-07-17	10,000.00	10,100.00	10,000.00	10,000.00	6,467.65	2,870
2023-07-14	9,800.00	10,100.00	9,700.00	9,700.00	6,273.62	29,820
2023-07-13	9,900.00	9,900.00	9,700.00	9,800.00	6,338.30	9,210
2023-07-12	9,700.00	9,800.00	9,700.00	9,800.00	6,338.30	7,700
2023-07-11	9,600.00	9,800.00	9,500.00	9,800.00	6,338.30	6,600
2023-07-10	9,900.00	9,900.00	9,800.00	9,800.00	6,338.30	2,500
2023-07-07	9,600.00	10,000.00	9,600.00	10,000.00	6,467.65	12,700
2023-07-06	9,500.00	9,700.00	9,500.00	9,500.00	6,144.27	7,011
2023-07-05	9,500.00	9,500.00	9,400.00	9,500.00	6,144.27	17,100
2023-07-04	9,700.00	9,700.00	9,500.00	9,500.00	6,144.27	5,700
2023-07-03	9,400.00	9,500.00	9,400.00	9,500.00	6,144.27	1,411
2023-06-30	9,500.00	9,500.00	9,400.00	9,500.00	6,144.27	3,200
2023-06-29	9,500.00	9,600.00	9,500.00	9,500.00	6,144.27	15,702
2023-06-28	9,300.00	9,500.00	9,300.00	9,400.00	6,079.59	14,000
2023-06-27	9,300.00	9,500.00	9,300.00	9,400.00	6,079.59	4,201
2023-06-26	9,400.00	9,500.00	9,300.00	9,400.00	6,079.59	8,601
2023-06-23	9,400.00	9,400.00	9,400.00	9,400.00	6,079.59	100
2023-06-22	9,500.00	9,500.00	9,500.00	9,500.00	6,144.27	13,618
2023-06-21	9,300.00	9,500.00	9,200.00	9,500.00	6,144.27	4,800
2023-06-20	9,700.00	9,700.00	9,200.00	9,200.00	5,950.24	8,200
2023-06-19	9,500.00	9,500.00	9,400.00	9,400.00	6,079.59	5,700
2023-06-16	9,800.00	9,800.00	9,500.00	9,500.00	6,144.27	8,600
2023-06-15	9,500.00	9,800.00	9,500.00	9,800.00	6,338.30	1,111

← NewerPage 13 of 20 · 1,178 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.