Vinalink International Freight Forwarders historical data

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

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

← NewerPage 10 of 21 · 1,225 trading daysOlder →

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.