VINAFREIGHT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-25 | 15,100.00 | 15,200.00 | 14,800.00 | 15,100.00 | 12,266.30 | 1,707 |
| 2025-12-24 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 12,185.06 | 1,920 |
| 2025-12-23 | 15,200.00 | 15,200.00 | 15,000.00 | 15,100.00 | 12,266.30 | 8,300 |
| 2025-12-22 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 12,347.53 | 5,200 |
| 2025-12-19 | 15,200.00 | 15,500.00 | 15,100.00 | 15,500.00 | 12,591.23 | 2,823 |
| 2025-12-18 | 15,400.00 | 15,400.00 | 15,200.00 | 15,200.00 | 12,347.53 | 501 |
| 2025-12-17 | 15,600.00 | 15,600.00 | 15,400.00 | 15,400.00 | 12,510.00 | 300 |
| 2025-12-16 | 15,200.00 | 15,600.00 | 15,000.00 | 15,600.00 | 12,672.47 | 4,901 |
| 2025-12-15 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 12,347.53 | 3,001 |
| 2025-12-12 | 15,500.00 | 15,500.00 | 15,200.00 | 15,200.00 | 12,347.53 | 6,500 |
| 2025-12-11 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 12,834.94 | 1,125 |
| 2025-12-10 | 15,400.00 | 15,800.00 | 15,200.00 | 15,800.00 | 12,834.94 | 1,452 |
| 2025-12-09 | 15,700.00 | 15,700.00 | 15,200.00 | 15,400.00 | 12,510.00 | 7,301 |
| 2025-12-08 | 15,800.00 | 15,800.00 | 15,600.00 | 15,700.00 | 12,753.70 | 1,502 |
| 2025-12-05 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 12,834.94 | 303 |
| 2025-12-04 | 15,800.00 | 15,800.00 | 15,700.00 | 15,700.00 | 12,753.70 | 303 |
| 2025-12-03 | 15,700.00 | 15,700.00 | 15,400.00 | 15,700.00 | 12,753.70 | 1,999 |
| 2025-12-02 | 15,700.00 | 15,700.00 | 15,600.00 | 15,600.00 | 12,672.47 | 800 |
| 2025-12-01 | 15,600.00 | 15,800.00 | 15,600.00 | 15,600.00 | 12,672.47 | 2,100 |
| 2025-11-28 | 15,600.00 | 15,800.00 | 15,600.00 | 15,800.00 | 12,834.94 | 11,600 |
| 2025-11-27 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 12,672.47 | 200 |
| 2025-11-26 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 12,834.94 | 100 |
| 2025-11-25 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 12,834.94 | 100 |
| 2025-11-24 | 15,600.00 | 15,700.00 | 15,600.00 | 15,700.00 | 12,753.70 | 200 |
| 2025-11-21 | 15,500.00 | 15,600.00 | 15,300.00 | 15,600.00 | 12,672.47 | 3,300 |
| 2025-11-20 | 15,500.00 | 15,600.00 | 15,400.00 | 15,600.00 | 12,672.47 | 8,100 |
| 2025-11-19 | 15,500.00 | 15,600.00 | 15,400.00 | 15,600.00 | 12,672.47 | 3,952 |
| 2025-11-18 | 15,500.00 | 15,700.00 | 15,400.00 | 15,700.00 | 12,753.70 | 2,500 |
| 2025-11-17 | 15,600.00 | 15,600.00 | 15,400.00 | 15,600.00 | 12,672.47 | 8,503 |
| 2025-11-14 | 15,700.00 | 15,700.00 | 15,500.00 | 15,600.00 | 12,672.47 | 2,709 |
| 2025-11-13 | 15,500.00 | 15,800.00 | 15,500.00 | 15,800.00 | 12,834.94 | 5,800 |
| 2025-11-12 | 15,900.00 | 15,900.00 | 15,500.00 | 15,500.00 | 12,591.23 | 4,901 |
| 2025-11-11 | 15,500.00 | 15,800.00 | 15,500.00 | 15,800.00 | 12,834.94 | 3,000 |
| 2025-11-10 | 15,800.00 | 15,800.00 | 15,700.00 | 15,800.00 | 12,834.94 | 3,235 |
| 2025-11-07 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 12,834.94 | 400 |
| 2025-11-06 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 12,834.94 | 110 |
| 2025-11-05 | 16,100.00 | 16,100.00 | 15,700.00 | 15,800.00 | 12,834.94 | 4,720 |
| 2025-11-04 | 15,600.00 | 15,800.00 | 15,500.00 | 15,800.00 | 12,834.94 | 8,703 |
| 2025-11-03 | 15,800.00 | 15,800.00 | 15,300.00 | 15,500.00 | 12,591.23 | 11,700 |
| 2025-10-31 | 15,900.00 | 16,000.00 | 15,800.00 | 15,900.00 | 12,916.17 | 9,500 |
| 2025-10-30 | 16,000.00 | 16,000.00 | 15,800.00 | 16,000.00 | 12,997.40 | 8,676 |
| 2025-10-29 | 16,200.00 | 16,200.00 | 16,000.00 | 16,000.00 | 12,997.40 | 3,100 |
| 2025-10-28 | 16,300.00 | 16,400.00 | 15,900.00 | 16,200.00 | 13,159.87 | 27,700 |
| 2025-10-27 | 16,500.00 | 16,500.00 | 15,900.00 | 16,300.00 | 13,241.10 | 39,581 |
| 2025-10-24 | 16,700.00 | 17,200.00 | 16,700.00 | 17,200.00 | 13,972.21 | 200 |
| 2025-10-23 | 16,900.00 | 16,900.00 | 16,500.00 | 16,600.00 | 13,484.81 | 7,513 |
| 2025-10-22 | 16,800.00 | 16,900.00 | 16,700.00 | 16,900.00 | 13,728.51 | 5,600 |
| 2025-10-21 | 16,900.00 | 17,000.00 | 16,700.00 | 17,000.00 | 13,809.74 | 13,201 |
| 2025-10-20 | 16,800.00 | 16,900.00 | 16,500.00 | 16,900.00 | 13,728.51 | 9,600 |
| 2025-10-17 | 17,000.00 | 17,100.00 | 16,700.00 | 16,700.00 | 13,566.04 | 2,713 |
| 2025-10-16 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 13,809.74 | 640 |
| 2025-10-15 | 17,300.00 | 17,300.00 | 17,100.00 | 17,100.00 | 13,890.97 | 2,708 |
| 2025-10-14 | 17,300.00 | 17,300.00 | 17,100.00 | 17,200.00 | 13,972.21 | 7,307 |
| 2025-10-13 | 17,200.00 | 18,400.00 | 17,100.00 | 17,100.00 | 13,890.97 | 10,408 |
| 2025-10-10 | 17,000.00 | 17,300.00 | 17,000.00 | 17,200.00 | 13,972.21 | 15,000 |
| 2025-10-09 | 17,100.00 | 17,100.00 | 16,700.00 | 17,000.00 | 13,809.74 | 20,602 |
| 2025-10-08 | 17,100.00 | 17,400.00 | 16,700.00 | 17,100.00 | 13,890.97 | 11,860 |
| 2025-10-07 | 16,900.00 | 17,000.00 | 16,900.00 | 16,900.00 | 13,728.51 | 5,624 |
| 2025-10-06 | 16,900.00 | 17,000.00 | 16,500.00 | 16,900.00 | 13,728.51 | 16,730 |
| 2025-10-03 | 16,600.00 | 16,800.00 | 16,600.00 | 16,800.00 | 13,647.27 | 2,730 |
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.