VINAFREIGHT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-09 | 17,100.00 | 17,400.00 | 16,700.00 | 16,900.00 | 12,480.46 | 13,300 |
| 2025-01-08 | 16,600.00 | 17,000.00 | 16,400.00 | 17,000.00 | 12,554.31 | 6,860 |
| 2025-01-07 | 17,000.00 | 17,200.00 | 16,700.00 | 17,100.00 | 12,628.16 | 12,810 |
| 2025-01-06 | 17,200.00 | 17,400.00 | 17,100.00 | 17,400.00 | 12,849.70 | 4,147 |
| 2025-01-03 | 17,400.00 | 17,900.00 | 17,200.00 | 17,500.00 | 12,923.55 | 18,201 |
| 2025-01-02 | 17,100.00 | 17,400.00 | 17,000.00 | 17,300.00 | 12,775.86 | 8,400 |
| 2024-12-31 | 17,300.00 | 17,400.00 | 17,000.00 | 17,400.00 | 12,849.70 | 171,900 |
| 2024-12-30 | 17,300.00 | 17,600.00 | 17,200.00 | 17,600.00 | 12,997.40 | 14,825 |
| 2024-12-27 | 17,400.00 | 18,000.00 | 17,300.00 | 17,700.00 | 13,071.25 | 15,802 |
| 2024-12-26 | 16,900.00 | 18,300.00 | 16,900.00 | 17,500.00 | 12,923.55 | 56,309 |
| 2024-12-25 | 16,700.00 | 16,900.00 | 16,500.00 | 16,800.00 | 12,406.61 | 1,008,753 |
| 2024-12-24 | 17,000.00 | 17,000.00 | 16,500.00 | 16,800.00 | 12,406.61 | 14,000 |
| 2024-12-23 | 17,600.00 | 17,700.00 | 16,700.00 | 17,000.00 | 12,554.31 | 315,521 |
| 2024-12-20 | 16,900.00 | 18,000.00 | 16,900.00 | 17,600.00 | 12,997.40 | 47,938 |
| 2024-12-19 | 16,300.00 | 16,800.00 | 16,300.00 | 16,600.00 | 12,258.91 | 13,703 |
| 2024-12-18 | 16,500.00 | 16,900.00 | 16,500.00 | 16,600.00 | 12,258.91 | 19,300 |
| 2024-12-17 | 17,000.00 | 18,000.00 | 16,600.00 | 16,900.00 | 12,480.46 | 21,100 |
| 2024-12-16 | 16,400.00 | 16,700.00 | 16,300.00 | 16,700.00 | 12,332.76 | 9,938 |
| 2024-12-13 | 16,500.00 | 16,500.00 | 16,200.00 | 16,500.00 | 12,185.06 | 9,701 |
| 2024-12-12 | 16,000.00 | 17,300.00 | 16,000.00 | 16,500.00 | 12,185.06 | 36,622 |
| 2024-12-11 | 15,400.00 | 15,900.00 | 15,400.00 | 15,800.00 | 11,668.12 | 18,201 |
| 2024-12-10 | 15,300.00 | 15,900.00 | 15,300.00 | 15,500.00 | 11,446.58 | 18,300 |
| 2024-12-09 | 16,000.00 | 16,000.00 | 15,300.00 | 15,300.00 | 11,298.88 | 19,048 |
| 2024-12-06 | 17,500.00 | 17,500.00 | 15,800.00 | 16,400.00 | 12,111.22 | 8,900 |
| 2024-12-05 | 15,200.00 | 16,200.00 | 15,200.00 | 16,200.00 | 11,963.52 | 108,425 |
| 2024-12-04 | 15,000.00 | 15,300.00 | 14,800.00 | 14,800.00 | 10,929.63 | 11,823 |
| 2024-12-03 | 14,800.00 | 15,100.00 | 14,700.00 | 14,800.00 | 10,929.63 | 20,618 |
| 2024-12-02 | 14,900.00 | 15,100.00 | 14,800.00 | 15,100.00 | 11,151.18 | 21,820 |
| 2024-11-29 | 14,800.00 | 15,100.00 | 14,800.00 | 15,100.00 | 11,151.18 | 23,659 |
| 2024-11-28 | 14,800.00 | 15,200.00 | 14,800.00 | 14,800.00 | 10,929.63 | 3,701 |
| 2024-11-27 | 15,200.00 | 15,800.00 | 15,100.00 | 15,200.00 | 11,225.03 | 39,800 |
| 2024-11-26 | 14,700.00 | 15,300.00 | 14,600.00 | 15,300.00 | 11,298.88 | 34,100 |
| 2024-11-25 | 14,600.00 | 15,100.00 | 14,600.00 | 14,700.00 | 10,855.79 | 20,115 |
| 2024-11-22 | 14,900.00 | 15,000.00 | 14,600.00 | 15,000.00 | 11,077.33 | 13,700 |
| 2024-11-21 | 14,500.00 | 15,000.00 | 14,500.00 | 15,000.00 | 11,077.33 | 6,800 |
| 2024-11-20 | 14,400.00 | 15,000.00 | 14,400.00 | 14,800.00 | 10,929.63 | 23,100 |
| 2024-11-19 | 14,800.00 | 15,400.00 | 14,500.00 | 14,800.00 | 10,929.63 | 25,366 |
| 2024-11-18 | 15,100.00 | 15,300.00 | 14,500.00 | 15,000.00 | 11,077.33 | 42,010 |
| 2024-11-15 | 15,500.00 | 16,000.00 | 15,000.00 | 15,300.00 | 11,298.88 | 14,900 |
| 2024-11-14 | 14,300.00 | 15,700.00 | 14,100.00 | 15,500.00 | 11,446.58 | 108,719 |
| 2024-11-13 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 10,560.39 | 305 |
| 2024-11-12 | 14,800.00 | 15,000.00 | 14,400.00 | 14,400.00 | 10,634.24 | 8,650 |
| 2024-11-11 | 13,900.00 | 14,700.00 | 13,900.00 | 14,600.00 | 10,781.94 | 52,030 |
| 2024-11-08 | 13,600.00 | 14,300.00 | 13,600.00 | 13,900.00 | 10,264.99 | 22,610 |
| 2024-11-07 | 13,700.00 | 13,700.00 | 13,300.00 | 13,700.00 | 10,117.30 | 4,152 |
| 2024-11-06 | 13,900.00 | 13,900.00 | 13,700.00 | 13,700.00 | 10,117.30 | 29,936 |
| 2024-11-05 | 14,900.00 | 14,900.00 | 13,700.00 | 14,000.00 | 10,338.84 | 10,129 |
| 2024-11-04 | 14,100.00 | 14,100.00 | 13,300.00 | 14,100.00 | 10,412.69 | 171,766 |
| 2024-11-01 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 9,526.51 | 61,518 |
| 2024-10-31 | 11,700.00 | 11,800.00 | 11,500.00 | 11,800.00 | 8,714.17 | 75,131 |
| 2024-10-30 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 7,975.68 | 6,900 |
| 2024-10-29 | 10,400.00 | 10,700.00 | 10,400.00 | 10,700.00 | 7,901.83 | 4,100 |
| 2024-10-28 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 7,975.68 | 5,001 |
| 2024-10-22 | 10,800.00 | 10,800.00 | 10,800.00 | 10,800.00 | 7,975.68 | 4,408 |
| 2024-10-18 | 10,400.00 | 10,400.00 | 10,200.00 | 10,200.00 | 7,532.59 | 6,100 |
| 2024-10-15 | 10,300.00 | 10,300.00 | 10,100.00 | 10,100.00 | 7,458.74 | 27,500 |
| 2024-10-14 | 10,400.00 | 10,400.00 | 10,300.00 | 10,300.00 | 7,606.43 | 5,600 |
| 2024-10-11 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 7,606.43 | 2,200 |
| 2024-10-08 | 10,300.00 | 10,300.00 | 10,300.00 | 10,300.00 | 7,606.43 | 300 |
| 2024-10-07 | 10,800.00 | 10,800.00 | 10,200.00 | 10,300.00 | 7,606.43 | 10,500 |
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.