VINAFREIGHT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	8,700.00	8,900.00	8,300.00	8,900.00	5,756.21	10,117
2023-03-13	8,800.00	8,800.00	8,800.00	8,800.00	5,691.53	4,900
2023-03-09	9,000.00	9,000.00	8,800.00	9,000.00	5,820.88	2,500
2023-03-08	8,900.00	9,000.00	8,700.00	9,000.00	5,820.88	10,900
2023-03-07	8,800.00	9,000.00	8,800.00	9,000.00	5,820.88	5,400
2023-03-06	8,800.00	8,800.00	8,800.00	8,800.00	5,691.53	500
2023-03-03	9,100.00	9,100.00	9,000.00	9,000.00	5,820.88	12,200
2023-03-02	9,100.00	9,100.00	8,800.00	9,000.00	5,820.88	4,606
2023-03-01	8,800.00	9,000.00	8,800.00	9,000.00	5,820.88	12,500
2023-02-28	8,900.00	9,000.00	8,900.00	9,000.00	5,820.88	2,425
2023-02-27	8,600.00	9,000.00	8,600.00	9,000.00	5,820.88	6,000
2023-02-24	8,900.00	9,000.00	8,800.00	8,900.00	5,756.21	1,900
2023-02-23	9,000.00	9,000.00	9,000.00	9,000.00	5,820.88	105
2023-02-22	9,000.00	9,000.00	9,000.00	9,000.00	5,820.88	1,800
2023-02-21	9,000.00	9,000.00	9,000.00	9,000.00	5,820.88	5,303
2023-02-20	9,000.00	9,000.00	8,900.00	9,000.00	5,820.88	5,903
2023-02-17	9,000.00	9,000.00	9,000.00	9,000.00	5,820.88	6,101
2023-02-16	9,000.00	9,100.00	9,000.00	9,000.00	5,820.88	2,900
2023-02-15	8,900.00	9,000.00	8,900.00	9,000.00	5,820.88	800
2023-02-14	8,800.00	9,000.00	8,600.00	8,600.00	5,562.18	3,300
2023-02-13	8,600.00	8,800.00	8,500.00	8,800.00	5,691.53	3,100
2023-02-10	9,000.00	9,000.00	8,700.00	8,700.00	5,626.85	7,500
2023-02-09	9,000.00	9,000.00	8,900.00	9,000.00	5,820.88	5,711
2023-02-08	8,900.00	9,000.00	8,900.00	9,000.00	5,820.88	34,900
2023-02-07	9,000.00	9,000.00	9,000.00	9,000.00	5,820.88	7,200
2023-02-06	9,000.00	9,000.00	9,000.00	9,000.00	5,820.88	41,100
2023-02-03	9,600.00	9,600.00	8,900.00	9,000.00	5,820.88	47,239
2023-02-02	9,600.00	9,600.00	9,600.00	9,600.00	6,208.94	301
2023-02-01	10,100.00	10,100.00	9,500.00	9,800.00	6,338.30	19,054
2023-01-31	9,700.00	10,000.00	9,700.00	9,900.00	6,402.97	21,712
2023-01-30	9,600.00	9,800.00	9,500.00	9,700.00	6,273.62	9,697
2023-01-27	9,600.00	9,800.00	9,600.00	9,800.00	6,338.30	850
2023-01-19	9,600.00	10,300.00	9,600.00	9,600.00	6,208.94	2,400
2023-01-18	9,800.00	9,800.00	9,600.00	9,600.00	6,208.94	1,300
2023-01-17	9,600.00	9,600.00	9,600.00	9,600.00	6,208.94	1,000
2023-01-16	10,300.00	10,300.00	9,500.00	9,900.00	6,402.97	400
2023-01-13	10,500.00	10,500.00	9,500.00	9,800.00	6,338.30	3,780
2023-01-12	10,200.00	10,200.00	9,500.00	9,700.00	6,273.62	3,160
2023-01-11	9,500.00	9,500.00	9,400.00	9,500.00	6,144.27	5,800
2023-01-10	9,200.00	9,600.00	9,100.00	9,500.00	6,144.27	3,200
2023-01-09	10,000.00	10,000.00	9,000.00	9,500.00	6,144.27	8,720
2023-01-06	9,500.00	9,500.00	9,200.00	9,200.00	5,950.24	4,300
2023-01-04	9,400.00	9,800.00	9,400.00	9,500.00	6,144.27	14,006
2023-01-03	9,300.00	9,500.00	9,300.00	9,400.00	6,079.59	2,517
2022-12-29	9,300.00	9,300.00	9,100.00	9,300.00	6,014.91	23,560
2022-12-28	9,200.00	9,400.00	9,200.00	9,400.00	6,079.59	3,600
2022-12-27	9,200.00	9,300.00	9,200.00	9,300.00	6,014.91	1,360
2022-12-23	9,300.00	9,300.00	8,900.00	9,300.00	6,014.91	10,501
2022-12-22	9,200.00	9,800.00	9,200.00	9,200.00	5,950.24	10,414
2022-12-21	9,800.00	9,800.00	9,000.00	9,000.00	5,820.88	11,200
2022-12-20	9,700.00	9,800.00	9,300.00	9,700.00	6,273.62	3,504
2022-12-19	9,500.00	10,200.00	9,300.00	9,300.00	6,014.91	72,600
2022-12-16	10,300.00	10,300.00	9,400.00	10,100.00	6,532.33	6,603
2022-12-15	10,000.00	10,500.00	9,800.00	9,800.00	6,338.30	20,900
2022-12-14	10,800.00	10,800.00	9,900.00	10,500.00	6,791.03	32,100
2022-12-13	10,800.00	10,800.00	10,400.00	10,500.00	6,791.03	400
2022-12-12	11,000.00	11,000.00	10,400.00	10,400.00	6,726.35	2,400
2022-12-09	10,500.00	11,000.00	10,300.00	11,000.00	7,114.41	9,106
2022-12-08	11,000.00	11,000.00	10,500.00	10,500.00	6,791.03	1,500
2022-12-07	11,000.00	11,100.00	11,000.00	11,100.00	7,179.09	2,500

← NewerPage 15 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.