VINAFREIGHT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-10	12,900.00	12,900.00	12,900.00	12,900.00	9,526.51	6,400
2025-04-09	12,500.00	12,500.00	10,600.00	11,800.00	8,714.17	58,800
2025-04-08	13,000.00	13,400.00	11,700.00	11,700.00	8,640.32	70,101
2025-04-04	13,500.00	13,500.00	12,600.00	13,000.00	9,600.35	24,800
2025-04-03	15,100.00	15,100.00	13,800.00	13,800.00	10,191.15	81,554
2025-04-02	15,000.00	15,300.00	15,000.00	15,300.00	11,298.88	13,048
2025-04-01	15,100.00	15,200.00	15,000.00	15,000.00	11,077.33	13,300
2025-03-31	15,700.00	15,700.00	15,000.00	15,500.00	11,446.58	24,001
2025-03-28	15,200.00	15,900.00	15,200.00	15,700.00	11,594.27	43,005
2025-03-27	15,000.00	15,100.00	15,000.00	15,100.00	11,151.18	4,646
2025-03-26	14,500.00	15,100.00	14,500.00	15,000.00	11,077.33	17,731
2025-03-25	14,900.00	15,000.00	14,700.00	14,700.00	10,855.79	22,200
2025-03-24	15,000.00	15,000.00	14,700.00	14,900.00	11,003.48	12,500
2025-03-21	15,000.00	15,000.00	14,900.00	15,000.00	11,077.33	1,209
2025-03-20	15,000.00	15,100.00	14,900.00	15,100.00	11,151.18	13,400
2025-03-19	15,000.00	15,100.00	14,800.00	15,000.00	11,077.33	14,102
2025-03-18	15,400.00	15,400.00	14,900.00	15,200.00	11,225.03	19,300
2025-03-17	15,000.00	15,300.00	14,700.00	15,300.00	11,298.88	28,230
2025-03-14	15,400.00	15,600.00	14,900.00	15,000.00	11,077.33	64,790
2025-03-13	15,700.00	16,100.00	15,400.00	15,700.00	11,594.27	17,320
2025-03-12	16,000.00	16,200.00	15,700.00	16,100.00	11,889.67	20,304
2025-03-11	15,600.00	15,800.00	15,400.00	15,800.00	11,668.12	8,717
2025-03-10	15,500.00	16,200.00	15,500.00	15,600.00	11,520.43	37,905
2025-03-07	16,200.00	16,700.00	15,400.00	15,500.00	11,446.58	129,910
2025-03-06	16,300.00	16,700.00	16,200.00	16,500.00	12,185.06	11,000
2025-03-05	16,300.00	16,800.00	16,100.00	16,800.00	12,406.61	11,204
2025-03-04	16,500.00	16,700.00	16,300.00	16,700.00	12,332.76	37,400
2025-03-03	16,800.00	17,300.00	16,500.00	16,500.00	12,185.06	22,401
2025-02-28	18,000.00	18,000.00	16,800.00	17,000.00	12,554.31	54,300
2025-02-27	17,000.00	17,700.00	16,700.00	17,600.00	12,997.40	931,239
2025-02-26	16,300.00	16,800.00	16,300.00	16,700.00	12,332.76	36,100
2025-02-25	17,000.00	17,000.00	16,100.00	16,200.00	11,963.52	73,100
2025-02-24	17,100.00	17,400.00	17,000.00	17,000.00	12,554.31	18,800
2025-02-21	17,300.00	17,500.00	17,100.00	17,100.00	12,628.16	24,704
2025-02-20	17,600.00	18,000.00	17,300.00	17,300.00	12,775.86	8,810
2025-02-19	17,600.00	17,600.00	17,200.00	17,600.00	12,997.40	37,236
2025-02-18	17,500.00	17,600.00	17,100.00	17,600.00	12,997.40	42,938
2025-02-17	17,900.00	17,900.00	17,100.00	17,200.00	12,702.01	36,281
2025-02-14	17,800.00	17,800.00	17,000.00	17,200.00	12,702.01	74,600
2025-02-13	17,400.00	18,500.00	17,300.00	17,800.00	13,145.10	99,377
2025-02-12	17,800.00	18,200.00	17,400.00	17,400.00	12,849.70	20,718
2025-02-11	17,300.00	18,100.00	17,100.00	17,800.00	13,145.10	80,067
2025-02-10	19,000.00	19,000.00	17,300.00	17,300.00	12,775.86	124,901
2025-02-07	18,700.00	19,100.00	18,100.00	18,900.00	13,957.44	112,121
2025-02-06	17,300.00	18,700.00	17,000.00	18,700.00	13,809.74	255,514
2025-02-05	17,500.00	17,500.00	16,800.00	17,000.00	12,554.31	52,509
2025-02-04	16,700.00	17,500.00	16,700.00	17,200.00	12,702.01	37,900
2025-02-03	17,100.00	17,100.00	16,000.00	16,700.00	12,332.76	32,109
2025-01-24	19,000.00	19,000.00	17,100.00	17,100.00	12,628.16	254,948
2025-01-23	19,600.00	19,700.00	18,900.00	19,000.00	14,031.29	38,003
2025-01-22	18,700.00	19,800.00	18,300.00	18,900.00	13,957.44	42,269
2025-01-21	18,500.00	19,000.00	18,100.00	18,100.00	13,366.65	17,808
2025-01-20	17,100.00	18,700.00	17,100.00	18,500.00	13,662.04	112,129
2025-01-17	16,500.00	17,200.00	16,400.00	17,100.00	12,628.16	33,200
2025-01-16	16,800.00	16,800.00	16,500.00	16,700.00	12,332.76	7,200
2025-01-15	16,800.00	16,800.00	16,800.00	16,800.00	12,406.61	1,000
2025-01-14	16,900.00	16,900.00	16,400.00	16,900.00	12,480.46	12,427
2025-01-13	16,900.00	16,900.00	16,500.00	16,900.00	12,480.46	6,500
2025-01-10	16,900.00	16,900.00	16,500.00	16,500.00	12,185.06	9,200
2025-01-09	17,100.00	17,400.00	16,700.00	16,900.00	12,480.46	13,300

← NewerPage 7 of 20 · 1,177 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.