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
2022-03-0924,599.9924,599.9923,999.9923,999.9912,581.872,280
2022-03-0824,799.9925,399.9924,499.9925,399.9913,315.812,700
2022-03-0725,999.9925,999.9925,299.9925,999.9913,630.366,792
2022-03-0425,199.9927,199.9925,199.9926,799.9914,049.754,140
2022-03-0323,699.9927,199.9923,699.9927,199.9914,259.4528,093
2022-03-0224,899.9924,899.9924,699.9924,799.9913,001.262,760
2022-03-0124,099.9924,099.9923,999.9924,099.9912,634.297,135
2022-02-2825,099.9925,099.9923,999.9925,099.9913,158.5411,694
2022-02-2524,999.9925,099.9924,899.9925,099.9913,158.5413,800
2022-02-2425,899.9925,899.9924,999.9925,099.9913,158.5418,828
2022-02-2325,499.9926,699.9925,399.9926,699.9913,997.3316,320
2022-02-2224,999.9926,499.9924,899.9925,499.9913,368.2447,538
2022-02-2123,499.9924,999.9923,099.9924,999.9913,106.1111,088
2022-02-1822,999.9923,999.9922,999.9923,899.9912,529.4414,460
2022-02-1723,899.9923,899.9923,899.9923,899.9912,529.441,272
2022-02-1623,899.9923,899.9923,899.9923,899.9912,529.444,440
2022-02-1524,299.9924,299.9923,999.9923,999.9912,581.875,766
2022-02-1424,299.9924,899.9923,999.9924,299.9912,739.149,432
2022-02-1124,999.9924,999.9924,999.9924,999.9913,106.11750
2022-02-1024,999.9924,999.9924,999.9924,999.9913,106.11708
2022-02-0925,399.9925,699.9924,699.9924,999.9913,106.1141,598
2022-02-0824,799.9924,999.9923,799.9924,699.9912,948.8412,882
2022-02-0722,899.9923,799.9922,899.9923,799.9912,477.0226,880
2022-01-2820,999.9921,899.9920,999.9921,899.9911,480.962,100
2022-01-2720,399.9921,499.9920,199.9921,499.9911,271.265,400
2022-01-2620,199.9920,199.9920,199.9920,199.9910,589.74120
2022-01-2519,499.9919,499.9919,499.9919,499.9910,222.77510
2022-01-2420,499.9920,699.9919,499.9919,499.9910,222.772,190
2022-01-2119,199.9920,699.9919,199.9920,699.9910,851.861,800
2022-01-2018,599.9920,399.9918,599.9920,399.9910,694.59240
2022-01-1920,799.9920,899.9919,799.9919,799.9910,380.046,582
2022-01-1819,999.9919,999.9919,999.9919,999.9910,484.897,080
2022-01-1719,999.9920,999.9919,999.9919,999.9910,484.899,186
2022-01-1420,699.9921,399.9920,499.9921,399.9911,218.832,381
2022-01-1319,699.9920,899.9919,699.9920,499.9910,747.017,699
2022-01-1219,499.9920,499.9919,499.9919,699.9910,327.629,004
2022-01-1120,999.9920,999.9920,999.9920,999.9911,009.141,200
2022-01-1021,999.9921,999.9920,999.9921,499.9911,271.266,972
2022-01-0720,499.9921,999.9919,999.9921,999.9911,533.388,880
2022-01-0622,399.9922,399.9921,999.9921,999.9911,533.381,068
2022-01-0522,799.9922,799.9922,499.9922,499.9911,795.50360
2022-01-0420,899.9922,499.9920,899.9922,499.9911,795.5020,400
2021-12-3119,299.9920,899.9919,299.9920,899.9910,956.715,640
2021-12-3018,999.9920,399.9918,999.9920,399.9910,694.59240
2021-12-2920,399.9920,399.9919,999.9919,999.9910,484.896,120
2021-12-2820,499.9920,499.9918,999.9920,399.9910,694.5915,360
2021-12-2720,899.9920,899.9920,799.9920,799.9910,904.29840
2021-12-2420,999.9920,999.9919,999.9920,899.9910,956.716,120
2021-12-2320,999.9920,999.9920,999.9920,999.9911,009.14600
2021-12-2220,999.9920,999.9920,999.9920,999.9911,009.148,640
2021-12-2121,699.9921,699.9920,599.9920,999.9911,009.144,920
2021-12-2021,999.9922,499.9921,599.9922,499.9911,795.5017,160
2021-12-1721,299.9922,799.9921,299.9922,799.9911,952.783,724
2021-12-1623,099.9923,099.9922,099.9922,299.9911,690.654,200
2021-12-1522,899.9923,599.9922,299.9922,699.9911,900.3531,560
2021-12-1423,099.9923,099.9922,599.9922,599.9911,847.932,401
2021-12-1323,299.9923,299.9922,999.9923,299.9912,214.903,600
2021-12-1023,299.9923,399.9922,499.9923,399.9912,267.325,880
2021-12-0922,999.9923,399.9922,499.9923,399.9912,267.3224,120
2021-12-0823,399.9923,799.9923,399.9923,399.9912,267.3213,200
← NewerPage 19 of 20 · 1,175 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.