VINAFREIGHT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 9,400.00 | 9,800.00 | 9,400.00 | 9,800.00 | 6,338.30 | 18,500 |
| 2023-06-13 | 9,400.00 | 9,400.00 | 9,300.00 | 9,400.00 | 6,079.59 | 1,500 |
| 2023-06-12 | 9,200.00 | 9,300.00 | 9,100.00 | 9,300.00 | 6,014.91 | 4,200 |
| 2023-06-09 | 9,400.00 | 9,400.00 | 9,100.00 | 9,100.00 | 5,885.56 | 17,102 |
| 2023-06-08 | 9,500.00 | 9,600.00 | 9,500.00 | 9,500.00 | 6,144.27 | 4,946 |
| 2023-06-07 | 9,600.00 | 9,600.00 | 9,500.00 | 9,600.00 | 6,208.94 | 5,857 |
| 2023-06-06 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 6,208.94 | 4,951 |
| 2023-06-05 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 6,208.94 | 3,003 |
| 2023-06-02 | 9,300.00 | 9,600.00 | 9,300.00 | 9,400.00 | 6,079.59 | 7,400 |
| 2023-06-01 | 9,600.00 | 9,700.00 | 9,200.00 | 9,200.00 | 5,950.24 | 10,127 |
| 2023-05-31 | 9,200.00 | 10,000.00 | 9,200.00 | 9,500.00 | 6,144.27 | 15,632 |
| 2023-05-30 | 9,200.00 | 9,200.00 | 9,100.00 | 9,200.00 | 5,950.24 | 3,800 |
| 2023-05-29 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 5,950.24 | 25,047 |
| 2023-05-26 | 9,100.00 | 9,200.00 | 9,100.00 | 9,100.00 | 5,885.56 | 11,100 |
| 2023-05-25 | 9,200.00 | 9,200.00 | 9,100.00 | 9,100.00 | 5,885.56 | 8,922 |
| 2023-05-24 | 9,100.00 | 9,200.00 | 9,000.00 | 9,100.00 | 5,885.56 | 41,401 |
| 2023-05-23 | 9,200.00 | 9,200.00 | 9,000.00 | 9,000.00 | 5,820.88 | 6,900 |
| 2023-05-22 | 9,100.00 | 9,200.00 | 9,000.00 | 9,200.00 | 5,950.24 | 9,301 |
| 2023-05-19 | 9,100.00 | 9,200.00 | 9,000.00 | 9,200.00 | 5,950.24 | 4,907 |
| 2023-05-18 | 9,000.00 | 9,100.00 | 9,000.00 | 9,100.00 | 5,885.56 | 37,338 |
| 2023-05-17 | 9,100.00 | 9,100.00 | 9,000.00 | 9,000.00 | 5,820.88 | 3,046 |
| 2023-05-16 | 9,000.00 | 9,200.00 | 8,900.00 | 8,900.00 | 5,756.21 | 23,820 |
| 2023-05-15 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 5,820.88 | 55,300 |
| 2023-05-12 | 9,000.00 | 9,000.00 | 8,800.00 | 8,900.00 | 5,756.21 | 45,200 |
| 2023-05-11 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 5,820.88 | 2,187 |
| 2023-05-10 | 8,900.00 | 9,000.00 | 8,900.00 | 8,900.00 | 5,756.21 | 6,800 |
| 2023-05-08 | 8,900.00 | 9,000.00 | 8,900.00 | 8,900.00 | 5,756.21 | 2,200 |
| 2023-05-05 | 8,900.00 | 9,000.00 | 8,600.00 | 9,000.00 | 5,820.88 | 22,103 |
| 2023-05-04 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 5,756.21 | 5,500 |
| 2023-04-28 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 5,820.88 | 4,500 |
| 2023-04-27 | 8,900.00 | 9,000.00 | 8,800.00 | 9,000.00 | 5,820.88 | 1,600 |
| 2023-04-26 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 5,820.88 | 200 |
| 2023-04-25 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 5,691.53 | 10,501 |
| 2023-04-24 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 5,756.21 | 2,900 |
| 2023-04-21 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 5,885.56 | 3,500 |
| 2023-04-20 | 9,100.00 | 9,100.00 | 9,100.00 | 9,100.00 | 5,885.56 | 100 |
| 2023-04-19 | 9,000.00 | 9,000.00 | 8,800.00 | 9,000.00 | 5,820.88 | 12,989 |
| 2023-04-18 | 9,000.00 | 9,200.00 | 8,900.00 | 8,900.00 | 5,756.21 | 38,500 |
| 2023-04-17 | 8,800.00 | 9,000.00 | 8,700.00 | 9,000.00 | 5,820.88 | 19,300 |
| 2023-04-14 | 9,000.00 | 9,000.00 | 8,800.00 | 8,800.00 | 5,691.53 | 3,800 |
| 2023-04-13 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 5,691.53 | 100 |
| 2023-04-11 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 5,820.88 | 5,200 |
| 2023-04-10 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 5,756.21 | 5,012 |
| 2023-04-07 | 8,800.00 | 9,000.00 | 8,800.00 | 9,000.00 | 5,820.88 | 661 |
| 2023-04-06 | 9,000.00 | 9,400.00 | 8,800.00 | 9,000.00 | 5,820.88 | 61,840 |
| 2023-04-04 | 8,900.00 | 9,000.00 | 8,900.00 | 9,000.00 | 5,820.88 | 200 |
| 2023-04-03 | 9,000.00 | 9,000.00 | 8,600.00 | 8,800.00 | 5,691.53 | 12,200 |
| 2023-03-31 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 5,691.53 | 400 |
| 2023-03-30 | 8,900.00 | 9,000.00 | 8,900.00 | 8,900.00 | 5,756.21 | 1,324 |
| 2023-03-29 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 5,756.21 | 700 |
| 2023-03-28 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 5,626.85 | 4,000 |
| 2023-03-27 | 8,600.00 | 8,900.00 | 8,600.00 | 8,900.00 | 5,756.21 | 1,200 |
| 2023-03-24 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 5,691.53 | 200 |
| 2023-03-23 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 5,691.53 | 100 |
| 2023-03-22 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 5,691.53 | 100 |
| 2023-03-21 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 5,691.53 | 4,800 |
| 2023-03-20 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 5,626.85 | 1,500 |
| 2023-03-17 | 8,900.00 | 8,900.00 | 8,800.00 | 8,800.00 | 5,691.53 | 1,100 |
| 2023-03-16 | 9,000.00 | 9,000.00 | 8,900.00 | 8,900.00 | 5,756.21 | 1,200 |
| 2023-03-15 | 8,800.00 | 8,900.00 | 8,800.00 | 8,900.00 | 5,756.21 | 2,000 |
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.