VINAFREIGHT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-02 | 17,100.00 | 17,100.00 | 16,600.00 | 16,700.00 | 13,566.04 | 4,101 |
| 2025-10-01 | 16,500.00 | 17,100.00 | 16,500.00 | 17,000.00 | 13,809.74 | 1,705 |
| 2025-09-30 | 16,700.00 | 16,800.00 | 16,600.00 | 16,600.00 | 13,484.81 | 4,300 |
| 2025-09-29 | 17,100.00 | 17,100.00 | 16,700.00 | 16,800.00 | 13,647.27 | 25,611 |
| 2025-09-26 | 17,000.00 | 17,400.00 | 17,000.00 | 17,400.00 | 14,134.68 | 701 |
| 2025-09-25 | 16,400.00 | 17,000.00 | 16,300.00 | 17,000.00 | 13,809.74 | 11,934 |
| 2025-09-24 | 16,600.00 | 16,900.00 | 16,500.00 | 16,700.00 | 13,566.04 | 16,650 |
| 2025-09-23 | 17,500.00 | 17,500.00 | 16,900.00 | 17,000.00 | 13,809.74 | 40,353 |
| 2025-09-22 | 18,700.00 | 18,700.00 | 17,400.00 | 17,400.00 | 14,134.68 | 52,209 |
| 2025-09-19 | 15,800.00 | 17,000.00 | 15,700.00 | 17,000.00 | 13,809.74 | 81,140 |
| 2025-09-18 | 15,500.00 | 15,600.00 | 15,300.00 | 15,500.00 | 12,591.23 | 8,142 |
| 2025-09-17 | 15,200.00 | 15,500.00 | 15,200.00 | 15,400.00 | 12,510.00 | 15,504 |
| 2025-09-16 | 15,000.00 | 15,600.00 | 15,000.00 | 15,200.00 | 12,347.53 | 39,655 |
| 2025-09-15 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 12,185.06 | 4,700 |
| 2025-09-12 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 12,185.06 | 5,000 |
| 2025-09-11 | 14,800.00 | 15,000.00 | 14,800.00 | 14,900.00 | 12,103.83 | 4,600 |
| 2025-09-10 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 12,185.06 | 4,386 |
| 2025-09-09 | 15,000.00 | 15,100.00 | 15,000.00 | 15,000.00 | 12,185.06 | 1,400 |
| 2025-09-08 | 15,100.00 | 15,100.00 | 14,900.00 | 15,000.00 | 12,185.06 | 1,755 |
| 2025-09-05 | 15,200.00 | 15,200.00 | 15,100.00 | 15,100.00 | 12,266.30 | 3,116 |
| 2025-09-04 | 15,200.00 | 15,200.00 | 15,000.00 | 15,200.00 | 12,347.53 | 48,700 |
| 2025-09-03 | 15,200.00 | 15,200.00 | 15,000.00 | 15,200.00 | 12,347.53 | 7,701 |
| 2025-08-29 | 15,000.00 | 15,200.00 | 15,000.00 | 15,200.00 | 12,347.53 | 5,900 |
| 2025-08-28 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 12,022.60 | 4,900 |
| 2025-08-27 | 15,000.00 | 15,100.00 | 14,900.00 | 15,000.00 | 12,185.06 | 4,284 |
| 2025-08-26 | 14,900.00 | 15,100.00 | 14,800.00 | 15,100.00 | 12,266.30 | 2,854 |
| 2025-08-25 | 15,100.00 | 15,100.00 | 14,900.00 | 14,900.00 | 12,103.83 | 7,910 |
| 2025-08-22 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 12,185.06 | 7,501 |
| 2025-08-21 | 15,100.00 | 15,500.00 | 15,100.00 | 15,300.00 | 12,428.77 | 15,588 |
| 2025-08-20 | 15,300.00 | 15,300.00 | 15,100.00 | 15,100.00 | 12,266.30 | 8,800 |
| 2025-08-19 | 15,300.00 | 15,400.00 | 15,300.00 | 15,300.00 | 12,428.77 | 15,010 |
| 2025-08-18 | 15,300.00 | 15,400.00 | 15,200.00 | 15,300.00 | 12,428.77 | 18,708 |
| 2025-08-15 | 15,300.00 | 15,300.00 | 15,000.00 | 15,300.00 | 12,428.77 | 41,495 |
| 2025-08-14 | 15,400.00 | 15,400.00 | 15,300.00 | 15,300.00 | 12,428.77 | 46,800 |
| 2025-08-13 | 15,400.00 | 15,400.00 | 15,200.00 | 15,400.00 | 12,510.00 | 44,749 |
| 2025-08-12 | 15,400.00 | 15,500.00 | 15,400.00 | 15,400.00 | 12,510.00 | 33,435 |
| 2025-08-11 | 15,300.00 | 15,500.00 | 15,300.00 | 15,400.00 | 12,510.00 | 9,202 |
| 2025-08-08 | 15,400.00 | 15,600.00 | 15,300.00 | 15,300.00 | 12,428.77 | 32,600 |
| 2025-08-07 | 15,500.00 | 17,000.00 | 15,400.00 | 15,500.00 | 12,591.23 | 15,709 |
| 2025-08-06 | 15,500.00 | 15,600.00 | 15,300.00 | 15,500.00 | 12,591.23 | 8,540 |
| 2025-08-05 | 15,300.00 | 15,500.00 | 15,100.00 | 15,500.00 | 12,591.23 | 72,300 |
| 2025-08-04 | 15,400.00 | 15,600.00 | 15,000.00 | 15,300.00 | 12,428.77 | 67,709 |
| 2025-08-01 | 15,600.00 | 15,800.00 | 15,300.00 | 15,500.00 | 12,591.23 | 27,713 |
| 2025-07-31 | 14,900.00 | 15,600.00 | 14,900.00 | 15,500.00 | 12,591.23 | 37,196 |
| 2025-07-30 | 15,000.00 | 15,000.00 | 14,800.00 | 14,900.00 | 12,103.83 | 2,313 |
| 2025-07-29 | 15,000.00 | 15,400.00 | 15,000.00 | 15,100.00 | 12,266.30 | 29,710 |
| 2025-07-28 | 14,500.00 | 15,000.00 | 14,500.00 | 15,000.00 | 12,185.06 | 24,550 |
| 2025-07-25 | 14,700.00 | 14,700.00 | 14,500.00 | 14,500.00 | 11,778.90 | 17,600 |
| 2025-07-24 | 14,400.00 | 14,600.00 | 14,300.00 | 14,600.00 | 11,860.13 | 15,380 |
| 2025-07-23 | 14,400.00 | 14,600.00 | 14,300.00 | 14,300.00 | 11,616.43 | 46,702 |
| 2025-07-22 | 14,600.00 | 14,600.00 | 14,400.00 | 14,600.00 | 11,860.13 | 4,608 |
| 2025-07-21 | 14,500.00 | 14,700.00 | 14,400.00 | 14,600.00 | 11,860.13 | 10,100 |
| 2025-07-18 | 14,400.00 | 14,700.00 | 14,300.00 | 14,500.00 | 11,778.90 | 33,000 |
| 2025-07-17 | 14,300.00 | 14,400.00 | 14,200.00 | 14,300.00 | 11,616.43 | 6,801 |
| 2025-07-16 | 14,400.00 | 14,400.00 | 14,100.00 | 14,400.00 | 11,697.66 | 13,201 |
| 2025-07-15 | 14,200.00 | 14,400.00 | 14,200.00 | 14,400.00 | 11,697.66 | 7,202 |
| 2025-07-14 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 11,535.19 | 33,546 |
| 2025-07-11 | 14,200.00 | 14,200.00 | 14,000.00 | 14,100.00 | 11,453.96 | 4,507 |
| 2025-07-10 | 14,000.00 | 14,200.00 | 14,000.00 | 14,100.00 | 11,453.96 | 21,500 |
| 2025-07-09 | 13,900.00 | 14,100.00 | 13,900.00 | 14,100.00 | 11,453.96 | 13,753 |
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.