VINAFREIGHT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-31	15,000.00	15,100.00	15,000.00	15,100.00	12,266.30	7,506
2026-03-27	15,000.00	15,400.00	15,000.00	15,400.00	12,510.00	2,100
2026-03-26	15,000.00	15,300.00	15,000.00	15,300.00	12,428.77	1,516
2026-03-25	15,000.00	15,000.00	15,000.00	15,000.00	12,185.06	3,002
2026-03-24	15,000.00	15,000.00	14,900.00	15,000.00	12,185.06	154,416
2026-03-23	14,600.00	15,200.00	14,600.00	15,200.00	12,347.53	7,301
2026-03-20	14,800.00	15,200.00	14,800.00	15,200.00	12,347.53	2,100
2026-03-19	14,800.00	15,200.00	14,800.00	15,200.00	12,347.53	5,508
2026-03-18	15,000.00	15,200.00	14,900.00	15,200.00	12,347.53	4,400
2026-03-17	15,000.00	15,200.00	14,800.00	15,200.00	12,347.53	6,100
2026-03-16	15,000.00	15,400.00	14,900.00	15,400.00	12,510.00	3,800
2026-03-13	15,500.00	15,500.00	14,800.00	15,400.00	12,510.00	17,401
2026-03-12	15,000.00	15,500.00	15,000.00	15,500.00	12,591.23	1,621
2026-03-11	15,400.00	15,400.00	15,000.00	15,300.00	12,428.77	3,700
2026-03-10	15,300.00	15,700.00	15,000.00	15,400.00	12,510.00	3,400
2026-03-09	15,300.00	15,600.00	14,200.00	15,300.00	12,428.77	17,900
2026-03-06	15,500.00	15,600.00	15,400.00	15,400.00	12,510.00	6,000
2026-03-05	15,600.00	15,800.00	15,600.00	15,800.00	12,834.94	1,100
2026-03-04	15,700.00	15,900.00	15,600.00	15,900.00	12,916.17	4,600
2026-03-03	16,200.00	16,300.00	15,800.00	16,300.00	13,241.10	52,300
2026-03-02	16,500.00	16,500.00	15,700.00	16,300.00	13,241.10	2,003
2026-02-27	16,000.00	16,500.00	16,000.00	16,500.00	13,403.57	21,700
2026-02-26	16,500.00	16,600.00	16,000.00	16,600.00	13,484.81	9,961
2026-02-25	15,300.00	16,800.00	15,300.00	16,500.00	13,403.57	98,408
2026-02-24	15,100.00	15,400.00	15,000.00	15,300.00	12,428.77	62,601
2026-02-23	14,400.00	15,000.00	14,100.00	15,000.00	12,185.06	87,402
2026-02-13	14,000.00	14,300.00	14,000.00	14,300.00	11,616.43	1,400
2026-02-12	14,000.00	14,200.00	14,000.00	14,000.00	11,372.73	6,900
2026-02-11	14,000.00	14,200.00	14,000.00	14,200.00	11,535.19	900
2026-02-10	14,000.00	14,200.00	14,000.00	14,200.00	11,535.19	4,802
2026-02-09	14,000.00	14,100.00	14,000.00	14,100.00	11,453.96	1,000
2026-02-06	14,100.00	14,100.00	14,000.00	14,100.00	11,453.96	3,100
2026-02-05	14,100.00	14,200.00	14,000.00	14,200.00	11,535.19	7,200
2026-02-04	14,500.00	14,500.00	14,100.00	14,300.00	11,616.43	5,600
2026-02-03	14,100.00	14,500.00	14,100.00	14,500.00	11,778.90	1,600
2026-02-02	14,300.00	14,400.00	14,200.00	14,400.00	11,697.66	2,700
2026-01-30	14,100.00	14,300.00	14,100.00	14,300.00	11,616.43	1,400
2026-01-29	14,000.00	14,300.00	14,000.00	14,000.00	11,372.73	3,600
2026-01-28	14,100.00	14,500.00	14,000.00	14,000.00	11,372.73	8,700
2026-01-27	14,200.00	14,800.00	14,200.00	14,600.00	11,860.13	7,000
2026-01-26	14,800.00	14,800.00	14,100.00	14,200.00	11,535.19	4,929
2026-01-23	14,400.00	14,500.00	14,200.00	14,200.00	11,535.19	4,500
2026-01-22	14,300.00	14,400.00	14,200.00	14,200.00	11,535.19	1,519
2026-01-21	14,300.00	14,300.00	14,000.00	14,300.00	11,616.43	3,500
2026-01-20	14,200.00	14,300.00	14,000.00	14,300.00	11,616.43	3,200
2026-01-19	14,000.00	14,200.00	13,900.00	14,200.00	11,535.19	4,300
2026-01-16	14,200.00	14,300.00	14,000.00	14,000.00	11,372.73	11,900
2026-01-15	14,200.00	14,200.00	13,800.00	14,200.00	11,535.19	10,543
2026-01-14	14,300.00	14,300.00	14,000.00	14,200.00	11,535.19	6,910
2026-01-13	14,200.00	14,300.00	14,200.00	14,200.00	11,535.19	68,780
2026-01-12	14,200.00	14,200.00	14,200.00	14,200.00	11,535.19	500
2026-01-09	14,000.00	14,200.00	13,800.00	14,200.00	11,535.19	6,509
2026-01-08	14,300.00	14,300.00	14,000.00	14,200.00	11,535.19	11,800
2026-01-07	14,500.00	14,600.00	14,100.00	14,300.00	11,616.43	11,806
2026-01-06	14,500.00	14,500.00	14,500.00	14,500.00	11,778.90	401
2026-01-05	15,400.00	15,400.00	13,900.00	14,500.00	11,778.90	14,206
2025-12-31	14,700.00	15,400.00	14,500.00	15,400.00	12,510.00	4,100
2025-12-30	14,700.00	14,700.00	14,600.00	14,600.00	11,860.13	1,000
2025-12-29	14,700.00	14,700.00	14,600.00	14,700.00	11,941.36	2,000
2025-12-26	14,800.00	14,800.00	14,500.00	14,600.00	11,860.13	3,900

← NewerPage 3 of 20 · 1,175 trading daysOlder →

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.