VINAFREIGHT historical data

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

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

← NewerPage 14 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.