VINAFREIGHT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-08 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 11,372.73 | 35,300 |
| 2025-07-07 | 14,000.00 | 14,000.00 | 13,800.00 | 14,000.00 | 11,372.73 | 30,600 |
| 2025-07-04 | 13,900.00 | 14,000.00 | 13,800.00 | 13,800.00 | 11,210.26 | 16,400 |
| 2025-07-03 | 14,300.00 | 14,300.00 | 13,800.00 | 13,800.00 | 11,210.26 | 26,400 |
| 2025-07-02 | 13,800.00 | 13,900.00 | 13,700.00 | 13,800.00 | 11,210.26 | 35,700 |
| 2025-07-01 | 13,900.00 | 14,000.00 | 13,700.00 | 13,800.00 | 11,210.26 | 15,357 |
| 2025-06-30 | 14,300.00 | 14,300.00 | 13,900.00 | 13,900.00 | 11,291.49 | 8,000 |
| 2025-06-27 | 14,200.00 | 14,300.00 | 14,100.00 | 14,100.00 | 11,453.96 | 11,700 |
| 2025-06-26 | 14,400.00 | 14,400.00 | 14,000.00 | 14,000.00 | 11,372.73 | 5,919 |
| 2025-06-25 | 14,000.00 | 14,400.00 | 14,000.00 | 14,400.00 | 11,697.66 | 11,800 |
| 2025-06-24 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 11,372.73 | 6,952 |
| 2025-06-23 | 13,800.00 | 13,900.00 | 13,800.00 | 13,900.00 | 11,291.49 | 1,110 |
| 2025-06-20 | 13,800.00 | 13,800.00 | 13,600.00 | 13,800.00 | 11,210.26 | 10,000 |
| 2025-06-19 | 14,000.00 | 14,000.00 | 13,800.00 | 13,800.00 | 11,210.26 | 9,000 |
| 2025-06-18 | 13,800.00 | 13,900.00 | 13,800.00 | 13,900.00 | 11,291.49 | 3,000 |
| 2025-06-17 | 13,900.00 | 14,000.00 | 13,900.00 | 13,900.00 | 11,291.49 | 6,602 |
| 2025-06-16 | 13,900.00 | 13,900.00 | 13,700.00 | 13,800.00 | 11,210.26 | 9,100 |
| 2025-06-13 | 14,000.00 | 14,100.00 | 13,700.00 | 14,000.00 | 11,372.73 | 19,422 |
| 2025-06-12 | 14,200.00 | 14,300.00 | 13,800.00 | 14,200.00 | 11,535.19 | 21,100 |
| 2025-06-11 | 14,600.00 | 14,600.00 | 14,000.00 | 14,200.00 | 11,535.19 | 13,600 |
| 2025-06-10 | 15,100.00 | 15,100.00 | 13,800.00 | 14,600.00 | 11,860.13 | 38,728 |
| 2025-06-09 | 16,200.00 | 16,600.00 | 16,200.00 | 16,500.00 | 12,185.06 | 66,405 |
| 2025-06-06 | 16,200.00 | 16,300.00 | 16,000.00 | 16,300.00 | 12,037.37 | 30,100 |
| 2025-06-05 | 16,200.00 | 16,300.00 | 16,200.00 | 16,200.00 | 11,963.52 | 40,300 |
| 2025-06-04 | 16,100.00 | 16,200.00 | 16,000.00 | 16,200.00 | 11,963.52 | 37,600 |
| 2025-06-03 | 15,900.00 | 16,100.00 | 15,700.00 | 16,100.00 | 11,889.67 | 20,705 |
| 2025-06-02 | 15,900.00 | 15,900.00 | 15,800.00 | 15,900.00 | 11,741.97 | 19,620 |
| 2025-05-30 | 16,200.00 | 16,200.00 | 15,700.00 | 15,900.00 | 11,741.97 | 65,300 |
| 2025-05-29 | 15,800.00 | 16,100.00 | 15,500.00 | 15,900.00 | 11,741.97 | 31,500 |
| 2025-05-28 | 16,000.00 | 16,100.00 | 15,500.00 | 15,500.00 | 11,446.58 | 34,050 |
| 2025-05-27 | 16,300.00 | 16,300.00 | 15,500.00 | 16,000.00 | 11,815.82 | 24,884 |
| 2025-05-26 | 15,500.00 | 16,200.00 | 15,400.00 | 16,000.00 | 11,815.82 | 93,405 |
| 2025-05-23 | 14,400.00 | 15,000.00 | 14,400.00 | 15,000.00 | 11,077.33 | 38,433 |
| 2025-05-22 | 14,200.00 | 14,400.00 | 14,000.00 | 14,000.00 | 10,338.84 | 13,080 |
| 2025-05-21 | 14,100.00 | 14,600.00 | 14,100.00 | 14,400.00 | 10,634.24 | 14,500 |
| 2025-05-20 | 13,900.00 | 14,100.00 | 13,900.00 | 14,100.00 | 10,412.69 | 18,415 |
| 2025-05-19 | 13,900.00 | 14,000.00 | 13,500.00 | 13,900.00 | 10,264.99 | 19,802 |
| 2025-05-16 | 14,000.00 | 14,900.00 | 13,700.00 | 13,900.00 | 10,264.99 | 20,202 |
| 2025-05-15 | 14,000.00 | 14,000.00 | 13,500.00 | 13,900.00 | 10,264.99 | 18,002 |
| 2025-05-14 | 14,300.00 | 14,300.00 | 13,800.00 | 14,000.00 | 10,338.84 | 43,900 |
| 2025-05-13 | 14,500.00 | 14,600.00 | 14,200.00 | 14,300.00 | 10,560.39 | 15,870 |
| 2025-05-12 | 14,700.00 | 14,700.00 | 14,500.00 | 14,600.00 | 10,781.94 | 21,101 |
| 2025-05-09 | 14,900.00 | 14,900.00 | 14,700.00 | 14,700.00 | 10,855.79 | 3,800 |
| 2025-05-08 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 11,003.48 | 22,300 |
| 2025-05-07 | 14,900.00 | 15,200.00 | 14,900.00 | 15,200.00 | 11,225.03 | 5,000 |
| 2025-05-06 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 11,077.33 | 29,900 |
| 2025-05-05 | 15,300.00 | 16,400.00 | 15,000.00 | 15,100.00 | 11,151.18 | 12,100 |
| 2025-04-29 | 15,400.00 | 15,400.00 | 14,700.00 | 15,300.00 | 11,298.88 | 3,300 |
| 2025-04-28 | 15,200.00 | 15,200.00 | 15,000.00 | 15,000.00 | 11,077.33 | 177,500 |
| 2025-04-25 | 14,900.00 | 15,600.00 | 14,900.00 | 15,400.00 | 11,372.73 | 23,300 |
| 2025-04-24 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 10,929.63 | 100 |
| 2025-04-23 | 14,700.00 | 14,900.00 | 14,500.00 | 14,900.00 | 11,003.48 | 34,527 |
| 2025-04-22 | 14,500.00 | 14,700.00 | 13,600.00 | 14,700.00 | 10,855.79 | 19,800 |
| 2025-04-21 | 14,500.00 | 14,800.00 | 14,400.00 | 14,800.00 | 10,929.63 | 7,107 |
| 2025-04-18 | 14,400.00 | 14,900.00 | 14,400.00 | 14,800.00 | 10,929.63 | 6,542 |
| 2025-04-17 | 14,100.00 | 14,500.00 | 13,900.00 | 14,400.00 | 10,634.24 | 8,424 |
| 2025-04-16 | 14,000.00 | 15,000.00 | 14,000.00 | 14,400.00 | 10,634.24 | 7,700 |
| 2025-04-15 | 13,900.00 | 14,000.00 | 13,600.00 | 13,900.00 | 10,264.99 | 108,722 |
| 2025-04-14 | 14,100.00 | 14,100.00 | 14,000.00 | 14,000.00 | 10,338.84 | 34,401 |
| 2025-04-11 | 13,700.00 | 13,800.00 | 12,900.00 | 13,700.00 | 10,117.30 | 96,063 |
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.