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
2021-12-0722,799.9923,399.9922,799.9923,399.9912,267.328,400
2021-12-0623,399.9923,499.9922,299.9923,399.9912,267.3214,040
2021-12-0322,199.9923,499.9922,199.9923,299.9912,214.9032,400
2021-12-0222,299.9923,899.9922,299.9922,799.9911,952.78168,840
2021-12-0123,599.9924,099.9922,499.9923,299.9912,214.9018,120
2021-11-3024,199.9924,199.9923,299.9923,999.9912,581.876,120
2021-11-2924,499.9924,499.9924,299.9924,299.9912,739.145,160
2021-11-2624,199.9924,199.9923,299.9923,399.9912,267.329,360
2021-11-2524,199.9924,199.9923,499.9924,199.9912,686.7215,960
2021-11-2424,399.9924,499.9922,999.9924,399.9912,791.5746,320
2021-11-2324,899.9924,899.9923,099.9924,399.9912,791.574,680
2021-11-2224,599.9924,799.9922,499.9922,699.9911,900.3554,480
2021-11-1924,199.9924,799.9923,899.9924,799.9913,001.2639,742
2021-11-1825,199.9925,199.9924,299.9925,199.9913,210.966,132
2021-11-1725,499.9925,499.9924,799.9925,199.9913,210.9617,400
2021-11-1623,799.9925,299.9923,799.9925,199.9913,210.9659,066
2021-11-1524,999.9924,999.9923,599.9923,999.9912,581.8726,880
2021-11-1224,499.9925,599.9924,399.9924,599.9912,896.4241,520
2021-11-1125,099.9927,499.9924,399.9926,899.9914,102.1885,374
2021-11-1024,999.9925,799.9924,499.9925,799.9913,525.5134,338
2021-11-0924,399.9924,999.9923,999.9924,999.9912,482.01207,787
2021-11-0820,999.9922,799.9920,999.9922,799.9911,383.60206,205
2021-11-0520,699.9921,199.9920,699.9920,799.9910,385.0427,846
2021-11-0420,599.9920,799.9920,599.9920,699.9910,335.1122,680
2021-11-0320,499.9920,899.9920,499.9920,599.9910,285.1834,668
2021-11-0220,899.9920,899.9920,199.9920,699.9910,335.1143,281
2021-11-0119,699.9920,999.9919,699.9920,499.9910,235.25104,580
2021-10-2919,799.9919,999.9919,699.9919,699.999,835.8340,384
2021-10-2819,599.9919,899.9919,499.9919,799.999,885.7615,275
2021-10-2719,399.9920,799.9919,399.9920,099.9910,035.5454,847
2021-10-2621,299.9921,299.9919,199.9919,299.999,636.1119,782
2021-10-2518,799.9919,499.9918,799.9919,399.999,686.0422,806
2021-10-2218,599.9918,999.9918,599.9918,799.999,386.4719,535
2021-10-2118,999.9918,999.9918,899.9918,899.999,436.4012,222
2021-10-2018,999.9919,199.9918,899.9918,999.999,486.3316,758
2021-10-1919,199.9919,199.9918,999.9919,199.999,586.195,796
2021-10-1818,999.9919,299.9918,899.9919,199.999,586.198,568
2021-10-1519,299.9919,499.9918,999.9919,299.999,636.1118,648
2021-10-1419,199.9919,299.9919,199.9919,299.999,636.1112,411
← NewerPage 20 of 20 · 1,179 trading days

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.