Vinalink International Freight Forwarders historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	14,250.00	14,300.00	14,050.00	14,300.00	11,732.68	32,200
2024-01-19	14,250.00	14,250.00	14,050.00	14,250.00	11,691.66	23,200
2024-01-18	14,100.00	14,250.00	14,000.00	14,250.00	11,691.66	15,100
2024-01-17	14,200.00	14,200.00	14,200.00	14,200.00	11,650.63	2,800
2024-01-16	14,300.00	14,300.00	14,100.00	14,100.00	11,568.59	4,500
2024-01-15	14,300.00	14,300.00	14,300.00	14,300.00	11,732.68	300
2024-01-12	14,450.00	14,450.00	14,350.00	14,350.00	11,773.70	1,500
2024-01-11	14,500.00	14,500.00	14,500.00	14,500.00	11,896.77	6,700
2024-01-10	14,850.00	14,850.00	14,300.00	14,350.00	11,773.70	11,600
2024-01-09	14,250.00	14,250.00	14,250.00	14,250.00	11,691.66	15,900
2024-01-08	14,300.00	14,300.00	14,100.00	14,250.00	11,691.66	5,300
2024-01-05	14,300.00	14,300.00	14,200.00	14,250.00	11,691.66	13,700
2024-01-04	14,300.00	14,300.00	14,250.00	14,250.00	11,691.66	5,500
2024-01-03	14,200.00	14,250.00	14,050.00	14,250.00	11,691.66	3,700
2024-01-02	14,050.00	14,300.00	14,050.00	14,200.00	11,650.63	11,700
2023-12-29	14,050.00	14,100.00	14,000.00	14,000.00	11,486.54	4,500
2023-12-28	14,200.00	14,200.00	14,100.00	14,100.00	11,568.59	5,000
2023-12-27	14,100.00	14,350.00	14,100.00	14,300.00	11,732.68	2,300
2023-12-26	14,000.00	14,100.00	14,000.00	14,100.00	11,568.59	17,600
2023-12-25	14,150.00	14,250.00	14,100.00	14,250.00	11,691.66	17,300
2023-12-22	13,950.00	14,150.00	13,900.00	14,150.00	11,609.61	6,500
2023-12-21	13,950.00	14,000.00	13,950.00	14,000.00	11,486.54	1,200
2023-12-20	14,050.00	14,050.00	14,050.00	14,050.00	11,527.56	300
2023-12-18	14,200.00	14,200.00	14,000.00	14,000.00	11,486.54	2,100
2023-12-15	14,250.00	14,250.00	14,000.00	14,000.00	11,486.54	600
2023-12-14	14,150.00	14,150.00	14,100.00	14,100.00	11,568.59	4,600
2023-12-13	14,500.00	14,500.00	14,150.00	14,300.00	11,732.68	46,345
2023-12-12	14,150.00	14,300.00	14,150.00	14,300.00	11,732.68	2,700
2023-12-11	14,200.00	14,400.00	14,200.00	14,300.00	11,732.68	5,400
2023-12-08	14,250.00	14,400.00	14,250.00	14,400.00	11,814.73	15,300
2023-12-07	14,250.00	14,400.00	14,250.00	14,400.00	11,814.73	4,300
2023-12-06	14,300.00	14,300.00	14,150.00	14,250.00	11,691.66	8,800
2023-12-05	14,250.00	14,250.00	14,250.00	14,250.00	11,691.66	500
2023-12-04	14,350.00	14,450.00	14,100.00	14,350.00	11,773.70	3,800
2023-12-01	14,300.00	14,350.00	14,200.00	14,350.00	11,773.70	3,700
2023-11-30	14,150.00	14,500.00	14,150.00	14,400.00	11,814.73	1,500
2023-11-29	14,000.00	14,150.00	13,800.00	14,100.00	11,568.59	1,400
2023-11-28	14,000.00	14,000.00	14,000.00	14,000.00	11,486.54	300
2023-11-27	14,300.00	14,300.00	14,000.00	14,000.00	11,486.54	1,200
2023-11-24	14,300.00	14,300.00	14,300.00	14,300.00	11,732.68	100
2023-11-23	14,500.00	14,500.00	14,100.00	14,150.00	11,609.61	28,700
2023-11-22	14,200.00	14,300.00	14,200.00	14,300.00	11,732.68	1,700
2023-11-21	14,400.00	14,600.00	14,300.00	14,300.00	11,732.68	26,300
2023-11-20	14,200.00	14,400.00	14,200.00	14,400.00	11,814.73	6,700
2023-11-17	14,400.00	14,700.00	14,400.00	14,400.00	11,814.73	1,900
2023-11-16	14,800.00	14,800.00	14,400.00	14,400.00	11,814.73	15,500
2023-11-15	14,150.00	15,000.00	14,100.00	14,400.00	11,814.73	24,600
2023-11-14	14,150.00	14,150.00	14,050.00	14,100.00	11,568.59	11,500
2023-11-13	14,200.00	14,250.00	14,100.00	14,100.00	11,568.59	4,900
2023-11-10	14,200.00	14,300.00	14,100.00	14,200.00	11,650.63	7,100
2023-11-09	14,500.00	14,600.00	14,250.00	14,300.00	11,732.68	8,200
2023-11-08	14,300.00	14,400.00	14,300.00	14,400.00	11,814.73	9,300
2023-11-07	14,350.00	14,350.00	14,150.00	14,300.00	11,732.68	11,200
2023-11-06	14,400.00	14,400.00	14,350.00	14,350.00	11,773.70	3,700
2023-11-03	14,400.00	14,500.00	14,350.00	14,350.00	11,773.70	9,700
2023-11-02	13,500.00	14,000.00	13,500.00	14,000.00	11,486.54	99,600
2023-11-01	13,300.00	13,800.00	13,300.00	13,750.00	11,281.42	3,500
2023-10-31	13,700.00	13,800.00	13,300.00	13,550.00	11,117.33	39,500
2023-10-30	13,650.00	13,650.00	13,500.00	13,600.00	11,158.35	11,600
2023-10-27	13,800.00	13,900.00	13,500.00	13,650.00	11,199.38	10,200

← NewerPage 12 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.