VINAFREIGHT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 7,754.13 | 7,500 |
| 2024-10-03 | 10,600.00 | 10,600.00 | 10,300.00 | 10,600.00 | 7,827.98 | 10,000 |
| 2024-10-02 | 10,400.00 | 10,700.00 | 10,400.00 | 10,600.00 | 7,827.98 | 900 |
| 2024-10-01 | 10,400.00 | 10,700.00 | 10,300.00 | 10,700.00 | 7,901.83 | 3,477 |
| 2024-09-30 | 10,900.00 | 10,900.00 | 10,500.00 | 10,500.00 | 7,754.13 | 9,802 |
| 2024-09-27 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 7,680.28 | 500 |
| 2024-09-26 | 10,500.00 | 10,500.00 | 10,200.00 | 10,500.00 | 7,754.13 | 2,200 |
| 2024-09-25 | 10,300.00 | 10,500.00 | 10,100.00 | 10,500.00 | 7,754.13 | 8,801 |
| 2024-09-24 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 7,680.28 | 1,300 |
| 2024-09-23 | 10,400.00 | 10,400.00 | 10,400.00 | 10,400.00 | 7,680.28 | 1,083 |
| 2024-09-19 | 10,400.00 | 10,500.00 | 10,000.00 | 10,400.00 | 7,680.28 | 15,038 |
| 2024-09-18 | 10,500.00 | 10,500.00 | 10,400.00 | 10,400.00 | 7,680.28 | 2,104 |
| 2024-09-17 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 7,827.98 | 340 |
| 2024-09-16 | 10,000.00 | 10,500.00 | 10,000.00 | 10,500.00 | 7,754.13 | 2,203 |
| 2024-09-13 | 10,900.00 | 10,900.00 | 10,900.00 | 10,900.00 | 8,049.53 | 2,604 |
| 2024-09-12 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 8,123.38 | 1,001 |
| 2024-09-11 | 10,200.00 | 10,700.00 | 10,000.00 | 10,700.00 | 7,901.83 | 5,596 |
| 2024-09-09 | 10,600.00 | 11,000.00 | 10,600.00 | 11,000.00 | 8,123.38 | 1,111 |
| 2024-09-06 | 11,500.00 | 11,500.00 | 11,500.00 | 11,500.00 | 8,492.62 | 100 |
| 2024-09-05 | 11,000.00 | 11,000.00 | 10,700.00 | 10,700.00 | 7,901.83 | 1,900 |
| 2024-09-04 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 8,123.38 | 1,800 |
| 2024-08-30 | 11,500.00 | 11,900.00 | 11,300.00 | 11,900.00 | 8,788.02 | 4,150 |
| 2024-08-29 | 11,000.00 | 11,100.00 | 11,000.00 | 11,100.00 | 8,197.23 | 7,204 |
| 2024-08-28 | 11,100.00 | 11,200.00 | 10,500.00 | 10,500.00 | 7,754.13 | 10,400 |
| 2024-08-26 | 11,300.00 | 11,300.00 | 11,200.00 | 11,200.00 | 8,271.07 | 410 |
| 2024-08-23 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 8,123.38 | 502 |
| 2024-08-22 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 8,123.38 | 400 |
| 2024-08-20 | 11,500.00 | 11,500.00 | 10,700.00 | 11,000.00 | 8,123.38 | 21,063 |
| 2024-08-19 | 11,000.00 | 11,300.00 | 11,000.00 | 11,000.00 | 8,123.38 | 5,300 |
| 2024-08-15 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 8,123.38 | 23,200 |
| 2024-08-14 | 10,500.00 | 11,000.00 | 10,500.00 | 11,000.00 | 8,123.38 | 200 |
| 2024-08-13 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 8,123.38 | 1,400 |
| 2024-08-12 | 11,000.00 | 11,000.00 | 11,000.00 | 11,000.00 | 8,123.38 | 4,100 |
| 2024-08-08 | 10,200.00 | 11,100.00 | 10,200.00 | 11,100.00 | 8,197.23 | 20,210 |
| 2024-08-07 | 11,200.00 | 11,300.00 | 10,400.00 | 11,100.00 | 8,197.23 | 18,839 |
| 2024-08-05 | 11,400.00 | 11,400.00 | 11,300.00 | 11,300.00 | 8,344.92 | 2,795 |
| 2024-08-02 | 11,000.00 | 11,500.00 | 10,900.00 | 11,400.00 | 8,418.77 | 10,609 |
| 2024-08-01 | 10,700.00 | 11,200.00 | 9,900.00 | 11,000.00 | 8,123.38 | 47,662 |
| 2024-07-31 | 10,500.00 | 11,000.00 | 10,400.00 | 10,700.00 | 7,901.83 | 7,002 |
| 2024-07-30 | 10,600.00 | 10,600.00 | 10,500.00 | 10,600.00 | 7,827.98 | 21,100 |
| 2024-07-29 | 10,300.00 | 10,600.00 | 10,100.00 | 10,600.00 | 7,827.98 | 12,450 |
| 2024-07-25 | 10,800.00 | 10,800.00 | 9,800.00 | 10,400.00 | 7,680.28 | 11,279 |
| 2024-07-24 | 10,800.00 | 10,800.00 | 10,700.00 | 10,700.00 | 7,901.83 | 300 |
| 2024-07-23 | 11,000.00 | 11,000.00 | 9,700.00 | 10,600.00 | 7,827.98 | 6,170 |
| 2024-07-22 | 10,200.00 | 10,700.00 | 10,200.00 | 10,500.00 | 7,754.13 | 41,100 |
| 2024-07-19 | 10,900.00 | 11,000.00 | 10,800.00 | 10,800.00 | 7,975.68 | 1,103 |
| 2024-07-18 | 10,500.00 | 11,000.00 | 10,500.00 | 10,900.00 | 8,049.53 | 2,101 |
| 2024-07-17 | 11,100.00 | 11,100.00 | 10,100.00 | 10,800.00 | 7,975.68 | 3,803 |
| 2024-07-16 | 11,100.00 | 11,800.00 | 11,000.00 | 11,600.00 | 8,049.53 | 33,354 |
| 2024-07-15 | 11,700.00 | 11,800.00 | 11,600.00 | 11,600.00 | 8,049.53 | 11,000 |
| 2024-07-12 | 11,700.00 | 11,700.00 | 11,600.00 | 11,700.00 | 8,118.92 | 1,500 |
| 2024-07-11 | 11,700.00 | 11,700.00 | 11,700.00 | 11,700.00 | 8,118.92 | 2,679 |
| 2024-07-10 | 11,300.00 | 11,900.00 | 11,300.00 | 11,700.00 | 8,118.92 | 5,234 |
| 2024-07-09 | 11,800.00 | 11,800.00 | 11,200.00 | 11,700.00 | 8,118.92 | 5,824 |
| 2024-07-08 | 11,800.00 | 12,000.00 | 11,500.00 | 11,800.00 | 8,188.31 | 9,268 |
| 2024-07-05 | 11,700.00 | 11,800.00 | 11,000.00 | 11,800.00 | 8,188.31 | 48,029 |
| 2024-07-04 | 12,100.00 | 12,100.00 | 11,500.00 | 12,000.00 | 8,327.10 | 1,984 |
| 2024-07-03 | 11,500.00 | 12,100.00 | 11,500.00 | 12,100.00 | 8,396.49 | 13,690 |
| 2024-07-02 | 11,900.00 | 12,000.00 | 11,800.00 | 11,900.00 | 8,257.71 | 14,202 |
| 2024-07-01 | 12,000.00 | 12,200.00 | 11,500.00 | 11,900.00 | 8,257.71 | 22,000 |
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.