VINAFREIGHT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-14 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2,301 |
| 2026-07-13 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1,000 |
| 2026-07-10 | 13,100.00 | 13,100.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2,600 |
| 2026-07-09 | 13,300.00 | 13,300.00 | 13,200.00 | 13,300.00 | 13,300.00 | 703 |
| 2026-07-08 | 12,900.00 | 13,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | 800 |
| 2026-07-07 | 13,600.00 | 13,600.00 | 12,500.00 | 12,900.00 | 12,900.00 | 9,350 |
| 2026-07-06 | 15,000.00 | 15,000.00 | 13,500.00 | 13,600.00 | 13,600.00 | 11,601 |
| 2026-07-03 | 15,700.00 | 15,700.00 | 15,400.00 | 15,400.00 | 13,900.00 | 11,280 |
| 2026-07-02 | 15,300.00 | 15,500.00 | 15,200.00 | 15,400.00 | 13,900.00 | 4,801 |
| 2026-07-01 | 15,200.00 | 15,300.00 | 15,100.00 | 15,300.00 | 13,809.74 | 4,745 |
| 2026-06-30 | 15,000.00 | 15,200.00 | 14,900.00 | 15,200.00 | 13,719.48 | 9,700 |
| 2026-06-29 | 15,000.00 | 15,000.00 | 14,800.00 | 15,000.00 | 13,538.96 | 510 |
| 2026-06-26 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 13,358.44 | 9,400 |
| 2026-06-25 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,538.96 | 207 |
| 2026-06-24 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 13,538.96 | 11,201 |
| 2026-06-23 | 15,400.00 | 15,400.00 | 14,900.00 | 15,000.00 | 12,185.06 | 13,400 |
| 2026-06-22 | 15,200.00 | 15,300.00 | 14,900.00 | 15,200.00 | 12,347.53 | 8,100 |
| 2026-06-19 | 15,000.00 | 15,100.00 | 15,000.00 | 15,100.00 | 12,266.30 | 4,303 |
| 2026-06-18 | 15,200.00 | 15,200.00 | 15,000.00 | 15,000.00 | 12,185.06 | 400 |
| 2026-06-17 | 14,800.00 | 15,100.00 | 14,800.00 | 15,100.00 | 12,266.30 | 6,600 |
| 2026-06-15 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 11,860.13 | 1,000 |
| 2026-06-12 | 14,700.00 | 14,700.00 | 14,500.00 | 14,700.00 | 11,941.36 | 7,300 |
| 2026-06-11 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 11,860.13 | 6,000 |
| 2026-06-09 | 14,500.00 | 14,600.00 | 14,500.00 | 14,500.00 | 11,778.90 | 501 |
| 2026-06-08 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 12,185.06 | 1,003 |
| 2026-06-05 | 14,600.00 | 14,700.00 | 14,600.00 | 14,700.00 | 11,941.36 | 1,300 |
| 2026-06-03 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 11,941.36 | 700 |
| 2026-06-02 | 14,800.00 | 14,800.00 | 14,600.00 | 14,700.00 | 11,941.36 | 1,300 |
| 2026-06-01 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 12,022.60 | 100 |
| 2026-05-28 | 14,500.00 | 14,800.00 | 14,400.00 | 14,800.00 | 12,022.60 | 6,200 |
| 2026-05-21 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 12,022.60 | 801 |
| 2026-05-20 | 14,600.00 | 14,800.00 | 14,600.00 | 14,800.00 | 12,022.60 | 3,201 |
| 2026-05-19 | 14,700.00 | 14,900.00 | 14,600.00 | 14,900.00 | 12,103.83 | 10,017 |
| 2026-05-18 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 11,941.36 | 5,700 |
| 2026-05-15 | 14,500.00 | 14,900.00 | 13,100.00 | 14,900.00 | 12,103.83 | 1,200 |
| 2026-05-14 | 14,900.00 | 14,900.00 | 14,500.00 | 14,500.00 | 11,778.90 | 5,100 |
| 2026-05-13 | 14,900.00 | 15,000.00 | 14,800.00 | 15,000.00 | 12,185.06 | 2,138 |
| 2026-05-12 | 15,500.00 | 15,500.00 | 15,000.00 | 15,000.00 | 12,185.06 | 2,001 |
| 2026-05-11 | 14,800.00 | 15,000.00 | 14,800.00 | 15,000.00 | 12,185.06 | 202 |
| 2026-05-08 | 14,900.00 | 14,900.00 | 14,800.00 | 14,900.00 | 12,103.83 | 6,300 |
| 2026-05-07 | 14,900.00 | 15,000.00 | 14,700.00 | 14,700.00 | 11,941.36 | 1,910 |
| 2026-05-06 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 12,185.06 | 700 |
| 2026-05-05 | 14,700.00 | 15,000.00 | 14,700.00 | 15,000.00 | 12,185.06 | 800 |
| 2026-05-04 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 11,941.36 | 2,300 |
| 2026-04-29 | 14,500.00 | 14,900.00 | 14,500.00 | 14,900.00 | 12,103.83 | 900 |
| 2026-04-24 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 12,022.60 | 3,332 |
| 2026-04-23 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 12,103.83 | 4,910 |
| 2026-04-22 | 15,000.00 | 15,100.00 | 15,000.00 | 15,100.00 | 12,266.30 | 502 |
| 2026-04-21 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 12,266.30 | 4,255 |
| 2026-04-20 | 15,300.00 | 15,300.00 | 15,000.00 | 15,100.00 | 12,266.30 | 2,409 |
← NewerPage 2 of 2 · 110 trading days
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.