Vinalink International Freight Forwarders historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-19 | 16,400.00 | 16,800.00 | 16,100.00 | 16,800.00 | 14,475.51 | 11,900 |
| 2024-07-18 | 16,750.00 | 16,750.00 | 16,000.00 | 16,450.00 | 14,173.94 | 30,700 |
| 2024-07-17 | 16,100.00 | 16,500.00 | 16,100.00 | 16,400.00 | 14,130.86 | 47,200 |
| 2024-07-16 | 16,250.00 | 16,450.00 | 16,100.00 | 16,100.00 | 13,872.37 | 17,300 |
| 2024-07-15 | 16,000.00 | 16,400.00 | 16,000.00 | 16,400.00 | 14,130.86 | 4,300 |
| 2024-07-12 | 16,100.00 | 16,350.00 | 15,900.00 | 16,300.00 | 14,044.69 | 23,900 |
| 2024-07-11 | 16,200.00 | 16,450.00 | 16,100.00 | 16,400.00 | 14,130.86 | 33,300 |
| 2024-07-10 | 16,500.00 | 16,500.00 | 16,250.00 | 16,400.00 | 14,130.86 | 11,700 |
| 2024-07-09 | 16,100.00 | 16,500.00 | 16,100.00 | 16,500.00 | 14,217.02 | 23,600 |
| 2024-07-08 | 17,000.00 | 17,100.00 | 16,000.00 | 16,100.00 | 13,872.37 | 35,900 |
| 2024-07-05 | 16,900.00 | 16,950.00 | 16,600.00 | 16,850.00 | 14,518.59 | 21,200 |
| 2024-07-04 | 16,400.00 | 16,900.00 | 16,400.00 | 16,600.00 | 14,303.18 | 40,800 |
| 2024-07-03 | 16,250.00 | 16,300.00 | 15,900.00 | 16,300.00 | 14,044.69 | 14,600 |
| 2024-07-02 | 15,800.00 | 16,300.00 | 15,800.00 | 16,250.00 | 14,001.61 | 15,700 |
| 2024-07-01 | 16,000.00 | 16,100.00 | 15,600.00 | 15,800.00 | 13,613.87 | 27,300 |
| 2024-06-28 | 16,250.00 | 16,450.00 | 16,000.00 | 16,300.00 | 14,044.69 | 9,800 |
| 2024-06-27 | 16,400.00 | 16,400.00 | 15,750.00 | 16,250.00 | 14,001.61 | 21,300 |
| 2024-06-26 | 16,450.00 | 16,450.00 | 16,250.00 | 16,250.00 | 14,001.61 | 52,200 |
| 2024-06-25 | 16,200.00 | 16,400.00 | 15,800.00 | 16,200.00 | 13,958.53 | 37,800 |
| 2024-06-24 | 16,000.00 | 16,100.00 | 15,700.00 | 16,000.00 | 13,786.20 | 30,000 |
| 2024-06-21 | 16,550.00 | 16,550.00 | 16,000.00 | 16,000.00 | 13,786.20 | 23,600 |
| 2024-06-20 | 15,900.00 | 16,550.00 | 15,900.00 | 16,550.00 | 14,260.10 | 55,900 |
| 2024-06-19 | 15,900.00 | 16,000.00 | 15,450.00 | 15,950.00 | 13,743.12 | 18,200 |
| 2024-06-18 | 15,400.00 | 16,000.00 | 15,300.00 | 15,900.00 | 13,700.04 | 67,800 |
| 2024-06-17 | 15,550.00 | 15,550.00 | 15,300.00 | 15,400.00 | 13,269.22 | 39,800 |
| 2024-06-14 | 15,800.00 | 15,800.00 | 15,250.00 | 15,600.00 | 13,441.55 | 49,300 |
| 2024-06-13 | 16,400.00 | 16,400.00 | 15,750.00 | 15,750.00 | 13,570.79 | 41,100 |
| 2024-06-12 | 16,300.00 | 16,500.00 | 15,500.00 | 16,400.00 | 14,130.86 | 74,700 |
| 2024-06-11 | 16,400.00 | 16,500.00 | 15,850.00 | 16,400.00 | 14,130.86 | 112,300 |
| 2024-06-10 | 14,600.00 | 15,500.00 | 14,600.00 | 15,500.00 | 13,355.38 | 148,200 |
| 2024-06-07 | 14,450.00 | 14,500.00 | 14,300.00 | 14,500.00 | 12,493.75 | 47,700 |
| 2024-06-06 | 14,450.00 | 14,450.00 | 14,250.00 | 14,300.00 | 12,321.42 | 36,500 |
| 2024-06-05 | 14,500.00 | 14,600.00 | 14,450.00 | 14,450.00 | 12,450.66 | 14,600 |
| 2024-06-04 | 14,400.00 | 14,600.00 | 14,350.00 | 14,600.00 | 12,579.91 | 26,600 |
| 2024-06-03 | 14,400.00 | 14,400.00 | 14,100.00 | 14,400.00 | 12,407.58 | 40,100 |
| 2024-05-31 | 14,500.00 | 14,500.00 | 14,350.00 | 14,400.00 | 12,407.58 | 18,400 |
| 2024-05-30 | 14,500.00 | 14,500.00 | 14,350.00 | 14,500.00 | 12,493.75 | 5,500 |
| 2024-05-29 | 14,400.00 | 14,600.00 | 14,400.00 | 14,550.00 | 12,536.83 | 11,000 |
| 2024-05-28 | 14,300.00 | 14,700.00 | 14,300.00 | 14,600.00 | 12,579.91 | 71,700 |
| 2024-05-27 | 14,500.00 | 14,500.00 | 14,200.00 | 14,450.00 | 12,450.66 | 20,700 |
| 2024-05-24 | 14,300.00 | 14,500.00 | 13,900.00 | 14,500.00 | 12,493.75 | 54,400 |
| 2024-05-23 | 14,450.00 | 14,500.00 | 14,450.00 | 14,500.00 | 12,493.75 | 5,500 |
| 2024-05-22 | 14,250.00 | 14,500.00 | 14,200.00 | 14,450.00 | 12,450.66 | 6,100 |
| 2024-05-21 | 14,400.00 | 14,600.00 | 14,200.00 | 14,500.00 | 12,493.75 | 45,000 |
| 2024-05-20 | 14,300.00 | 14,400.00 | 14,200.00 | 14,400.00 | 12,407.58 | 19,800 |
| 2024-05-17 | 14,500.00 | 14,500.00 | 14,150.00 | 14,300.00 | 12,321.42 | 6,900 |
| 2024-05-16 | 14,300.00 | 14,300.00 | 14,200.00 | 14,300.00 | 12,321.42 | 11,200 |
| 2024-05-15 | 14,050.00 | 14,450.00 | 14,050.00 | 14,300.00 | 12,321.42 | 6,700 |
| 2024-05-14 | 14,250.00 | 14,500.00 | 14,100.00 | 14,400.00 | 12,407.58 | 83,300 |
| 2024-05-13 | 14,150.00 | 14,250.00 | 14,000.00 | 14,250.00 | 12,278.34 | 12,500 |
| 2024-05-10 | 14,300.00 | 14,350.00 | 14,200.00 | 14,300.00 | 12,321.42 | 18,600 |
| 2024-05-09 | 14,200.00 | 14,350.00 | 14,150.00 | 14,350.00 | 12,364.50 | 30,600 |
| 2024-05-08 | 14,350.00 | 14,350.00 | 14,150.00 | 14,150.00 | 12,192.17 | 16,100 |
| 2024-05-07 | 14,300.00 | 14,300.00 | 14,200.00 | 14,200.00 | 12,235.25 | 17,300 |
| 2024-05-06 | 14,200.00 | 14,250.00 | 14,150.00 | 14,200.00 | 12,235.25 | 11,200 |
| 2024-05-03 | 14,200.00 | 14,250.00 | 14,150.00 | 14,250.00 | 12,278.34 | 27,000 |
| 2024-05-02 | 14,100.00 | 14,200.00 | 13,950.00 | 14,200.00 | 12,235.25 | 19,300 |
| 2024-04-26 | 14,100.00 | 14,250.00 | 14,100.00 | 14,100.00 | 12,149.09 | 17,700 |
| 2024-04-25 | 13,950.00 | 14,150.00 | 13,950.00 | 14,100.00 | 12,149.09 | 5,000 |
| 2024-04-24 | 14,000.00 | 14,100.00 | 14,000.00 | 14,000.00 | 12,062.93 | 1,900 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-18 | 800.0000 VND |
| 2025-10-27 | 700.0000 VND |
| 2025-06-09 | 500.0000 VND |
| 2025-03-18 | 500.0000 VND |
| 2024-09-12 | 500.0000 VND |
| 2024-03-20 | 700.0000 VND |
| 2023-10-13 | 500.0000 VND |
| 2023-03-22 | 800.0004 VND |
| 2022-10-21 | 700.0003 VND |
| 2022-07-01 | 500.0002 VND |
| 2022-03-23 | 800.0004 VND |
| 2021-12-07 | 700.0003 VND |
| 2021-03-22 | 800.0004 VND |
| 2020-11-16 | 700.0003 VND |
| 2020-03-27 | 800.0004 VND |
| 2019-11-19 | 700.0003 VND |
| 2019-07-02 | 500.0002 VND |
| 2019-03-26 | 800.0004 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.