Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← VNF.VN stock page

VINAFREIGHT historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-0922,099.9922,099.9921,399.9921,999.9911,533.3833,000
2022-06-0821,299.9923,199.9920,499.9922,099.9911,585.80122,400
2022-06-0722,999.9922,999.9921,399.9921,399.9911,218.8336,612
2022-06-0623,499.9923,499.9923,499.9923,499.9912,319.752,657
2022-06-0323,099.9923,499.9923,099.9923,499.9912,319.75600
2022-06-0223,499.9923,499.9923,499.9923,499.9912,319.7523,040
2022-05-3123,499.9923,899.9923,499.9923,899.9912,529.4423,760
2022-05-3023,499.9923,699.9923,499.9923,699.9912,424.6015,720
2022-05-2723,999.9923,999.9923,699.9923,699.9912,424.6014,040
2022-05-2623,499.9925,699.9923,499.9925,399.9913,315.819,241
2022-05-2525,799.9925,999.9925,499.9925,999.9913,630.3631,200
2022-05-2423,099.9923,799.9922,999.9923,799.9912,477.0255,200
2022-05-2322,499.9923,899.9921,999.9923,899.9912,529.4432,520
2022-05-2023,899.9923,899.9923,099.9923,599.9912,372.17840
2022-05-1923,999.9923,999.9923,999.9923,999.9912,581.871,200
2022-05-1822,999.9924,399.9922,799.9924,199.9912,686.7222,680
2022-05-1721,999.9924,899.9921,999.9924,899.9913,053.6957,600
2022-05-1622,499.9922,999.9921,999.9922,999.9912,057.6260,840
2022-05-1323,999.9923,999.9922,999.9922,999.9912,057.62699,538
2022-05-1224,499.9924,499.9923,999.9923,999.9912,581.871,800
2022-05-1124,499.9924,499.9924,499.9924,499.9912,843.991,200
2022-05-1023,699.9925,399.9923,699.9924,599.9912,896.4237,440
2022-05-0925,099.9926,799.9923,699.9923,699.9912,424.6063,120
2022-05-0626,299.9926,299.9925,799.9926,299.9913,787.634,560
2022-05-0527,299.9927,299.9924,999.9926,299.9913,787.6322,440
2022-05-0425,499.9927,999.9925,499.9927,399.9914,364.3044,910
2022-04-2923,999.9925,499.9923,999.9925,499.9913,368.2423,280
2022-04-2824,999.9924,999.9922,899.9924,999.9913,106.111,800
2022-04-2624,999.9924,999.9924,999.9924,999.9913,106.116,780
2022-04-2224,999.9924,999.9923,399.9924,999.9913,106.111,680
2022-04-2124,899.9924,999.9924,899.9924,999.9913,106.1116,920
2022-04-2023,699.9924,999.9923,599.9924,999.9913,106.1112,120
2022-04-1926,699.9926,699.9924,999.9924,999.9913,106.1121,840
2022-04-1826,799.9927,199.9925,999.9926,799.9914,049.7546,320
2022-04-1527,999.9928,599.9926,799.9926,799.9914,049.7527,000
2022-04-1427,399.9927,399.9925,699.9926,799.9914,049.756,126
2022-04-1325,599.9927,899.9925,499.9927,499.9914,416.7325,914
2022-04-1227,999.9927,999.9927,999.9927,999.9914,678.85600
2022-04-0828,499.9928,499.9925,999.9928,299.9914,836.1231,649
2022-04-0727,999.9931,599.9927,699.9928,499.9914,940.9776,694
2022-04-0630,499.9930,499.9928,699.9928,799.9915,098.2425,698
2022-04-0530,499.9930,999.9930,199.9930,499.9915,989.4632,400
2022-04-0432,399.9932,399.9929,999.9930,299.9915,884.6141,527
2022-04-0130,499.9933,199.9930,499.9932,299.9916,933.1033,121
2022-03-3133,599.9933,599.9931,999.9931,999.9916,775.8314,177
2022-03-3032,699.9933,999.9932,699.9933,599.9917,614.6247,166
2022-03-2930,999.9932,999.9930,999.9931,999.9916,775.83119,068
2022-03-2832,999.9932,999.9929,799.9931,499.9916,513.7059,987
2022-03-2531,599.9933,999.9931,599.9932,999.9917,300.0719,216
2022-03-2431,599.9931,599.9928,799.9931,599.9916,566.1338,352
2022-03-2326,899.9928,799.9926,799.9928,799.9915,098.24149,700
2022-03-2225,999.9926,199.9925,999.9926,199.9913,735.2111,400
2022-03-2125,999.9926,099.9925,999.9926,099.9913,682.78600
2022-03-1825,799.9926,099.9925,499.9926,099.9913,682.7820,160
2022-03-1724,999.9925,799.9924,999.9925,799.9913,525.513,960
2022-03-1623,999.9925,399.9923,999.9925,399.9913,315.811,680
2022-03-1524,199.9924,199.9923,899.9923,999.9912,581.877,800
2022-03-1425,399.9925,399.9924,199.9924,199.9912,686.729,000
2022-03-1124,099.9925,399.9924,099.9925,399.9913,315.817,680
2022-03-1023,999.9925,399.9923,999.9925,399.9913,315.813,840
← NewerPage 18 of 20 · 1,179 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-061,500.0000 VND
2026-06-241,500.0000 VND
2025-06-101,500.0000 VND
2024-07-17700.0000 VND
2023-07-27700.0000 VND
2022-06-28499.9998 VND
2020-11-16500.0002 VND
2019-06-131,000.0003 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.