VINAFREIGHT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-07 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 7,179.09 | 2,500 |
| 2022-12-06 | 10,900.00 | 11,800.00 | 10,800.00 | 11,500.00 | 7,437.80 | 1,209 |
| 2022-12-05 | 11,300.00 | 11,300.00 | 10,500.00 | 11,000.00 | 7,114.41 | 1,764 |
| 2022-12-02 | 11,000.00 | 11,000.00 | 10,400.00 | 10,500.00 | 6,791.03 | 2,200 |
| 2022-12-01 | 12,200.00 | 12,200.00 | 10,200.00 | 11,300.00 | 7,308.44 | 1,321 |
| 2022-11-30 | 11,800.00 | 11,800.00 | 10,900.00 | 11,300.00 | 7,308.44 | 301 |
| 2022-11-29 | 11,200.00 | 11,200.00 | 10,500.00 | 10,900.00 | 7,049.74 | 800 |
| 2022-11-28 | 10,400.00 | 10,500.00 | 9,700.00 | 10,400.00 | 6,726.35 | 4,200 |
| 2022-11-25 | 10,200.00 | 10,300.00 | 9,700.00 | 9,700.00 | 6,273.62 | 5,000 |
| 2022-11-24 | 10,700.00 | 10,700.00 | 10,700.00 | 10,700.00 | 6,920.38 | 165 |
| 2022-11-23 | 11,500.00 | 11,500.00 | 10,000.00 | 10,000.00 | 6,467.65 | 4,400 |
| 2022-11-22 | 10,000.00 | 11,000.00 | 9,100.00 | 11,000.00 | 7,114.41 | 12,500 |
| 2022-11-21 | 11,500.00 | 11,500.00 | 9,700.00 | 10,000.00 | 6,467.65 | 2,200 |
| 2022-11-18 | 10,200.00 | 10,800.00 | 9,900.00 | 10,600.00 | 6,855.71 | 10,000 |
| 2022-11-17 | 11,200.00 | 11,300.00 | 11,000.00 | 11,000.00 | 7,114.41 | 2,879 |
| 2022-11-16 | 8,900.00 | 10,500.00 | 8,900.00 | 10,500.00 | 6,791.03 | 29,412 |
| 2022-11-15 | 9,900.00 | 10,800.00 | 9,800.00 | 9,800.00 | 6,338.30 | 24,200 |
| 2022-11-14 | 10,900.00 | 10,900.00 | 9,600.00 | 10,800.00 | 6,985.06 | 700 |
| 2022-11-11 | 11,000.00 | 11,000.00 | 9,500.00 | 10,400.00 | 6,726.35 | 5,800 |
| 2022-11-10 | 10,800.00 | 11,500.00 | 10,400.00 | 10,400.00 | 6,726.35 | 59,747 |
| 2022-11-09 | 11,600.00 | 11,600.00 | 11,000.00 | 11,500.00 | 7,437.80 | 11,100 |
| 2022-11-08 | 11,700.00 | 11,700.00 | 10,700.00 | 10,700.00 | 6,920.38 | 1,600 |
| 2022-11-07 | 11,600.00 | 11,900.00 | 11,600.00 | 11,600.00 | 7,502.47 | 24,400 |
| 2022-11-04 | 12,100.00 | 12,100.00 | 11,600.00 | 11,600.00 | 7,502.47 | 311 |
| 2022-11-03 | 11,800.00 | 11,800.00 | 11,200.00 | 11,200.00 | 7,243.77 | 3,312 |
| 2022-11-02 | 11,900.00 | 12,000.00 | 11,900.00 | 11,900.00 | 7,696.50 | 36,166 |
| 2022-11-01 | 12,200.00 | 12,200.00 | 11,900.00 | 11,900.00 | 7,696.50 | 1,006 |
| 2022-10-31 | 10,900.00 | 12,300.00 | 10,900.00 | 12,300.00 | 7,955.21 | 463 |
| 2022-10-28 | 12,300.00 | 12,300.00 | 11,800.00 | 11,800.00 | 7,631.83 | 3,500 |
| 2022-10-27 | 12,200.00 | 12,200.00 | 12,100.00 | 12,100.00 | 7,825.85 | 4,400 |
| 2022-10-26 | 10,700.00 | 12,300.00 | 10,700.00 | 12,300.00 | 7,955.21 | 42,374 |
| 2022-10-25 | 11,400.00 | 11,700.00 | 10,700.00 | 11,700.00 | 7,567.15 | 12,725 |
| 2022-10-24 | 12,800.00 | 12,800.00 | 11,800.00 | 11,800.00 | 7,631.83 | 4,560 |
| 2022-10-21 | 12,200.00 | 12,500.00 | 11,700.00 | 12,500.00 | 8,084.56 | 11,702 |
| 2022-10-20 | 12,800.00 | 12,900.00 | 12,500.00 | 12,500.00 | 8,084.56 | 1,407 |
| 2022-10-19 | 12,500.00 | 13,000.00 | 12,200.00 | 12,800.00 | 8,278.59 | 5,100 |
| 2022-10-18 | 13,000.00 | 13,500.00 | 12,200.00 | 13,000.00 | 8,407.94 | 7,400 |
| 2022-10-17 | 12,200.00 | 12,800.00 | 12,000.00 | 12,800.00 | 8,278.59 | 7,546 |
| 2022-10-14 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 8,343.27 | 105 |
| 2022-10-13 | 12,000.00 | 12,600.00 | 11,900.00 | 12,600.00 | 8,149.24 | 1,700 |
| 2022-10-12 | 11,500.00 | 12,400.00 | 11,100.00 | 12,400.00 | 8,019.88 | 9,000 |
| 2022-10-11 | 12,100.00 | 12,200.00 | 12,000.00 | 12,000.00 | 7,761.18 | 3,006 |
| 2022-10-10 | 11,700.00 | 12,100.00 | 11,700.00 | 12,100.00 | 7,825.85 | 400 |
| 2022-10-07 | 13,300.00 | 13,300.00 | 12,000.00 | 12,100.00 | 7,825.85 | 23,616 |
| 2022-10-06 | 13,600.00 | 13,600.00 | 13,300.00 | 13,300.00 | 8,601.97 | 401 |
| 2022-10-05 | 14,000.00 | 14,400.00 | 14,000.00 | 14,400.00 | 9,313.41 | 1,100 |
| 2022-10-04 | 14,500.00 | 14,500.00 | 14,400.00 | 14,400.00 | 9,313.41 | 500 |
| 2022-10-03 | 13,500.00 | 14,500.00 | 13,500.00 | 14,500.00 | 9,378.09 | 201 |
| 2022-09-30 | 15,400.00 | 15,400.00 | 13,500.00 | 13,500.00 | 8,731.33 | 5,702 |
| 2022-09-29 | 14,200.00 | 14,900.00 | 14,000.00 | 14,900.00 | 9,636.80 | 4,719 |
| 2022-09-26 | 15,200.00 | 15,300.00 | 13,800.00 | 15,300.00 | 9,895.50 | 838 |
| 2022-09-23 | 15,200.00 | 15,300.00 | 15,200.00 | 15,300.00 | 9,895.50 | 1,210 |
| 2022-09-22 | 15,400.00 | 15,400.00 | 15,300.00 | 15,300.00 | 9,895.50 | 2,150 |
| 2022-09-21 | 15,400.00 | 15,400.00 | 15,400.00 | 15,400.00 | 9,960.18 | 101 |
| 2022-09-20 | 15,500.00 | 15,500.00 | 15,300.00 | 15,400.00 | 9,960.18 | 2,700 |
| 2022-09-19 | 15,700.00 | 15,800.00 | 14,900.00 | 15,500.00 | 10,024.86 | 5,250 |
| 2022-09-16 | 15,800.00 | 15,800.00 | 15,500.00 | 15,500.00 | 10,024.86 | 1,438 |
| 2022-09-15 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 10,218.88 | 1,000 |
| 2022-09-14 | 15,500.00 | 15,800.00 | 15,500.00 | 15,800.00 | 10,218.88 | 51,600 |
| 2022-09-13 | 15,800.00 | 15,900.00 | 15,800.00 | 15,900.00 | 10,283.56 | 2,678 |
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.