Vinalink International Freight Forwarders historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 14,000.00 | 14,000.00 | 13,900.00 | 13,950.00 | 12,019.84 | 16,500 |
| 2024-04-22 | 13,900.00 | 14,100.00 | 13,850.00 | 13,900.00 | 11,976.76 | 13,700 |
| 2024-04-19 | 13,900.00 | 14,050.00 | 13,750.00 | 14,000.00 | 12,062.93 | 27,400 |
| 2024-04-17 | 14,000.00 | 14,100.00 | 13,900.00 | 13,900.00 | 11,976.76 | 4,100 |
| 2024-04-16 | 13,850.00 | 13,950.00 | 13,700.00 | 13,900.00 | 11,976.76 | 6,700 |
| 2024-04-15 | 14,050.00 | 14,100.00 | 13,850.00 | 13,850.00 | 11,933.68 | 4,900 |
| 2024-04-12 | 14,000.00 | 14,050.00 | 13,900.00 | 14,050.00 | 12,106.01 | 12,700 |
| 2024-04-11 | 14,000.00 | 14,000.00 | 13,700.00 | 14,000.00 | 12,062.93 | 8,600 |
| 2024-04-10 | 14,100.00 | 14,200.00 | 14,000.00 | 14,000.00 | 12,062.93 | 8,000 |
| 2024-04-09 | 14,250.00 | 14,250.00 | 14,000.00 | 14,100.00 | 12,149.09 | 19,700 |
| 2024-04-08 | 14,250.00 | 14,250.00 | 14,000.00 | 14,100.00 | 12,149.09 | 2,700 |
| 2024-04-05 | 13,950.00 | 14,150.00 | 13,500.00 | 14,150.00 | 12,192.17 | 29,700 |
| 2024-04-04 | 14,100.00 | 14,100.00 | 13,950.00 | 13,950.00 | 12,019.84 | 16,000 |
| 2024-04-03 | 14,300.00 | 14,300.00 | 14,100.00 | 14,100.00 | 12,149.09 | 3,500 |
| 2024-04-02 | 14,050.00 | 14,250.00 | 14,000.00 | 14,100.00 | 12,149.09 | 16,000 |
| 2024-04-01 | 14,000.00 | 14,150.00 | 13,950.00 | 14,050.00 | 12,106.01 | 14,100 |
| 2024-03-29 | 14,250.00 | 14,250.00 | 14,000.00 | 14,050.00 | 12,106.01 | 6,100 |
| 2024-03-28 | 14,050.00 | 14,300.00 | 14,000.00 | 14,250.00 | 12,278.34 | 10,500 |
| 2024-03-27 | 14,300.00 | 14,300.00 | 14,000.00 | 14,150.00 | 12,192.17 | 13,000 |
| 2024-03-26 | 14,400.00 | 14,400.00 | 14,000.00 | 14,300.00 | 12,321.42 | 8,300 |
| 2024-03-25 | 14,500.00 | 14,500.00 | 13,400.00 | 14,300.00 | 12,321.42 | 17,300 |
| 2024-03-22 | 14,400.00 | 14,400.00 | 13,400.00 | 14,350.00 | 12,364.50 | 14,800 |
| 2024-03-21 | 14,400.00 | 14,450.00 | 14,300.00 | 14,400.00 | 12,407.58 | 13,700 |
| 2024-03-20 | 14,400.00 | 14,400.00 | 14,100.00 | 14,350.00 | 12,364.50 | 43,100 |
| 2024-03-19 | 14,850.00 | 15,100.00 | 14,600.00 | 14,650.00 | 12,019.84 | 34,800 |
| 2024-03-18 | 15,100.00 | 15,150.00 | 14,550.00 | 14,600.00 | 11,978.82 | 114,000 |
| 2024-03-15 | 15,000.00 | 15,100.00 | 14,900.00 | 15,050.00 | 12,348.03 | 21,600 |
| 2024-03-14 | 15,050.00 | 15,200.00 | 14,900.00 | 14,950.00 | 12,265.98 | 13,300 |
| 2024-03-13 | 14,900.00 | 15,000.00 | 14,800.00 | 15,000.00 | 12,307.01 | 30,900 |
| 2024-03-12 | 14,900.00 | 14,900.00 | 14,700.00 | 14,850.00 | 12,183.94 | 363,875 |
| 2024-03-11 | 15,000.00 | 15,000.00 | 14,950.00 | 14,950.00 | 12,265.98 | 6,100 |
| 2024-03-08 | 15,000.00 | 15,150.00 | 14,900.00 | 15,000.00 | 12,307.01 | 24,900 |
| 2024-03-07 | 15,050.00 | 15,200.00 | 15,000.00 | 15,100.00 | 12,389.05 | 21,100 |
| 2024-03-06 | 14,950.00 | 15,350.00 | 14,950.00 | 15,050.00 | 12,348.03 | 76,700 |
| 2024-03-05 | 15,100.00 | 15,100.00 | 14,850.00 | 14,950.00 | 12,265.98 | 31,100 |
| 2024-03-04 | 14,950.00 | 15,050.00 | 14,800.00 | 14,950.00 | 12,265.98 | 218,085 |
| 2024-03-01 | 14,600.00 | 14,800.00 | 14,500.00 | 14,750.00 | 12,101.89 | 53,800 |
| 2024-02-29 | 14,400.00 | 14,400.00 | 14,350.00 | 14,350.00 | 11,773.70 | 9,200 |
| 2024-02-28 | 14,400.00 | 14,500.00 | 14,350.00 | 14,350.00 | 11,773.70 | 13,400 |
| 2024-02-27 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 11,896.77 | 12,900 |
| 2024-02-26 | 14,400.00 | 14,500.00 | 14,400.00 | 14,500.00 | 11,896.77 | 3,400 |
| 2024-02-23 | 14,550.00 | 14,550.00 | 14,400.00 | 14,500.00 | 11,896.77 | 3,100 |
| 2024-02-22 | 14,600.00 | 14,600.00 | 14,450.00 | 14,450.00 | 11,855.75 | 15,000 |
| 2024-02-21 | 14,450.00 | 14,500.00 | 14,400.00 | 14,450.00 | 11,855.75 | 4,600 |
| 2024-02-20 | 14,500.00 | 14,500.00 | 14,300.00 | 14,450.00 | 11,855.75 | 20,100 |
| 2024-02-19 | 14,400.00 | 14,600.00 | 14,300.00 | 14,500.00 | 11,896.77 | 16,700 |
| 2024-02-16 | 14,200.00 | 14,400.00 | 14,150.00 | 14,400.00 | 11,814.73 | 7,000 |
| 2024-02-15 | 14,350.00 | 14,400.00 | 14,250.00 | 14,250.00 | 11,691.66 | 3,800 |
| 2024-02-07 | 14,500.00 | 14,500.00 | 14,400.00 | 14,400.00 | 11,814.73 | 8,900 |
| 2024-02-06 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 11,896.77 | 6,000 |
| 2024-02-05 | 14,300.00 | 14,700.00 | 14,300.00 | 14,500.00 | 11,896.77 | 9,100 |
| 2024-02-02 | 14,550.00 | 14,700.00 | 14,050.00 | 14,600.00 | 11,978.82 | 49,600 |
| 2024-02-01 | 14,300.00 | 14,600.00 | 14,300.00 | 14,550.00 | 11,937.80 | 23,100 |
| 2024-01-31 | 14,350.00 | 14,400.00 | 14,300.00 | 14,300.00 | 11,732.68 | 49,100 |
| 2024-01-30 | 14,300.00 | 14,400.00 | 14,300.00 | 14,350.00 | 11,773.70 | 63,800 |
| 2024-01-29 | 14,300.00 | 14,400.00 | 14,050.00 | 14,400.00 | 11,814.73 | 32,800 |
| 2024-01-26 | 14,300.00 | 14,300.00 | 14,300.00 | 14,300.00 | 11,732.68 | 300 |
| 2024-01-25 | 14,100.00 | 14,300.00 | 14,100.00 | 14,300.00 | 11,732.68 | 300 |
| 2024-01-24 | 14,100.00 | 14,350.00 | 14,100.00 | 14,350.00 | 11,773.70 | 14,600 |
| 2024-01-23 | 14,400.00 | 14,400.00 | 14,150.00 | 14,200.00 | 11,650.63 | 14,100 |
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.