VINAFREIGHT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-12 | 15,900.00 | 15,900.00 | 15,900.00 | 15,900.00 | 10,283.56 | 110 |
| 2022-09-09 | 15,500.00 | 15,900.00 | 15,500.00 | 15,800.00 | 10,218.88 | 1,100 |
| 2022-09-08 | 15,500.00 | 15,500.00 | 15,400.00 | 15,500.00 | 10,024.86 | 2,900 |
| 2022-09-07 | 15,700.00 | 15,700.00 | 15,500.00 | 15,500.00 | 10,024.86 | 7,300 |
| 2022-09-06 | 15,700.00 | 16,000.00 | 15,700.00 | 16,000.00 | 10,348.24 | 2,900 |
| 2022-09-05 | 15,700.00 | 16,000.00 | 15,700.00 | 15,900.00 | 10,283.56 | 6,500 |
| 2022-08-31 | 15,800.00 | 15,800.00 | 15,600.00 | 15,700.00 | 10,154.21 | 5,100 |
| 2022-08-30 | 16,000.00 | 16,000.00 | 15,900.00 | 16,000.00 | 10,348.24 | 5,100 |
| 2022-08-29 | 15,800.00 | 16,000.00 | 15,700.00 | 15,900.00 | 10,283.56 | 3,400 |
| 2022-08-26 | 16,300.00 | 16,300.00 | 16,000.00 | 16,000.00 | 10,348.24 | 7,700 |
| 2022-08-25 | 16,300.00 | 16,400.00 | 16,000.00 | 16,400.00 | 10,606.94 | 3,700 |
| 2022-08-24 | 16,000.00 | 16,400.00 | 15,800.00 | 16,400.00 | 10,606.94 | 1,500 |
| 2022-08-23 | 16,000.00 | 16,400.00 | 15,700.00 | 16,300.00 | 10,542.27 | 67,442 |
| 2022-08-22 | 16,100.00 | 16,100.00 | 16,000.00 | 16,000.00 | 10,348.24 | 3,600 |
| 2022-08-19 | 15,900.00 | 16,500.00 | 15,900.00 | 16,100.00 | 10,412.91 | 3,500 |
| 2022-08-18 | 17,200.00 | 17,200.00 | 15,800.00 | 17,000.00 | 10,995.00 | 40,400 |
| 2022-08-17 | 17,000.00 | 18,200.00 | 17,000.00 | 17,300.00 | 11,189.03 | 57,800 |
| 2022-08-16 | 20,699.99 | 20,699.99 | 20,099.99 | 20,299.99 | 10,941.10 | 11,923 |
| 2022-08-15 | 19,199.99 | 20,999.99 | 18,999.99 | 20,799.99 | 11,210.59 | 54,240 |
| 2022-08-12 | 18,799.99 | 19,099.99 | 18,799.99 | 19,099.99 | 10,294.34 | 6,967 |
| 2022-08-11 | 19,199.99 | 19,299.99 | 18,999.99 | 18,999.99 | 10,240.44 | 23,520 |
| 2022-08-10 | 18,999.99 | 19,199.99 | 18,899.99 | 18,899.99 | 10,186.54 | 24,840 |
| 2022-08-09 | 18,899.99 | 19,099.99 | 18,699.99 | 18,999.99 | 10,240.44 | 20,760 |
| 2022-08-08 | 19,499.99 | 19,499.99 | 18,699.99 | 18,899.99 | 10,186.54 | 21,043 |
| 2022-08-05 | 18,099.99 | 18,899.99 | 17,999.99 | 18,899.99 | 10,186.54 | 12,960 |
| 2022-08-04 | 18,299.99 | 19,199.99 | 17,999.99 | 18,499.99 | 9,970.95 | 29,640 |
| 2022-08-03 | 17,999.99 | 19,299.99 | 17,999.99 | 19,299.99 | 10,402.13 | 11,160 |
| 2022-08-01 | 19,099.99 | 19,299.99 | 18,899.99 | 19,299.99 | 10,402.13 | 3,960 |
| 2022-07-29 | 19,199.99 | 19,199.99 | 18,899.99 | 18,999.99 | 10,240.44 | 18,720 |
| 2022-07-28 | 19,399.99 | 19,399.99 | 19,099.99 | 19,099.99 | 10,294.34 | 21,415 |
| 2022-07-27 | 19,499.99 | 19,499.99 | 19,299.99 | 19,299.99 | 10,402.13 | 240 |
| 2022-07-26 | 17,999.99 | 17,999.99 | 17,999.99 | 17,999.99 | 9,701.47 | 120 |
| 2022-07-22 | 18,499.99 | 18,599.99 | 18,499.99 | 18,499.99 | 9,970.95 | 8,160 |
| 2022-07-21 | 17,499.99 | 18,499.99 | 17,499.99 | 18,499.99 | 9,970.95 | 360 |
| 2022-07-20 | 17,999.99 | 17,999.99 | 17,799.99 | 17,799.99 | 9,593.68 | 8,040 |
| 2022-07-15 | 17,999.99 | 17,999.99 | 17,999.99 | 17,999.99 | 9,701.47 | 4,201 |
| 2022-07-14 | 17,999.99 | 17,999.99 | 17,999.99 | 17,999.99 | 9,701.47 | 2,641 |
| 2022-07-13 | 18,399.99 | 18,399.99 | 18,399.99 | 18,399.99 | 9,917.06 | 600 |
| 2022-07-12 | 16,999.99 | 17,999.99 | 16,999.99 | 17,999.99 | 9,701.47 | 9,120 |
| 2022-07-11 | 17,599.99 | 17,599.99 | 17,599.99 | 17,599.99 | 9,485.88 | 5,549 |
| 2022-07-08 | 17,499.99 | 17,699.99 | 17,499.99 | 17,599.99 | 9,485.88 | 4,680 |
| 2022-07-07 | 17,999.99 | 17,999.99 | 17,999.99 | 17,999.99 | 9,701.47 | 5,400 |
| 2022-07-05 | 17,299.99 | 17,999.99 | 16,699.99 | 17,999.99 | 9,701.47 | 20,760 |
| 2022-07-04 | 17,999.99 | 17,999.99 | 17,499.99 | 17,499.99 | 9,431.98 | 720 |
| 2022-07-01 | 17,999.99 | 18,499.99 | 17,999.99 | 17,999.99 | 9,701.47 | 9,360 |
| 2022-06-30 | 18,499.99 | 18,499.99 | 18,499.99 | 18,499.99 | 9,970.95 | 720 |
| 2022-06-29 | 18,499.99 | 18,499.99 | 18,499.99 | 18,499.99 | 9,970.95 | 720 |
| 2022-06-28 | 17,499.99 | 17,999.99 | 17,499.99 | 17,899.99 | 9,647.57 | 5,400 |
| 2022-06-27 | 18,299.99 | 18,299.99 | 18,299.99 | 18,299.99 | 9,593.68 | 1,321 |
| 2022-06-24 | 17,999.99 | 19,099.99 | 17,599.99 | 18,199.99 | 9,541.25 | 16,680 |
| 2022-06-23 | 17,999.99 | 18,399.99 | 17,599.99 | 18,399.99 | 9,646.10 | 3,960 |
| 2022-06-22 | 18,099.99 | 18,499.99 | 18,099.99 | 18,499.99 | 9,698.52 | 22,800 |
| 2022-06-21 | 18,699.99 | 18,699.99 | 18,399.99 | 18,399.99 | 9,646.10 | 18,360 |
| 2022-06-20 | 17,999.99 | 18,499.99 | 16,999.99 | 18,499.99 | 9,698.52 | 28,218 |
| 2022-06-17 | 18,999.99 | 19,399.99 | 18,099.99 | 18,599.99 | 9,750.95 | 8,880 |
| 2022-06-16 | 18,199.99 | 19,799.99 | 17,999.99 | 19,599.99 | 10,275.19 | 147,240 |
| 2022-06-15 | 19,999.99 | 19,999.99 | 18,099.99 | 18,099.99 | 9,488.83 | 20,400 |
| 2022-06-14 | 19,599.99 | 20,999.99 | 19,199.99 | 19,999.99 | 10,484.89 | 18,720 |
| 2022-06-13 | 20,999.99 | 21,199.99 | 19,599.99 | 19,599.99 | 10,275.19 | 6,720 |
| 2022-06-10 | 21,199.99 | 21,199.99 | 21,199.99 | 21,199.99 | 11,113.98 | 120 |
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.