Vinalink International Freight Forwarders historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	13,950.00	14,100.00	13,600.00	13,600.00	11,158.35	7,400
2023-10-25	14,400.00	14,400.00	14,100.00	14,350.00	11,773.70	1,100
2023-10-24	14,500.00	14,500.00	14,100.00	14,400.00	11,814.73	900
2023-10-23	14,500.00	14,500.00	14,100.00	14,500.00	11,896.77	3,200
2023-10-20	14,200.00	14,500.00	13,950.00	14,500.00	11,896.77	5,600
2023-10-19	14,450.00	14,550.00	14,150.00	14,500.00	11,896.77	5,200
2023-10-18	14,600.00	14,600.00	13,750.00	14,450.00	11,855.75	21,700
2023-10-17	15,000.00	15,000.00	14,500.00	14,650.00	12,019.84	4,000
2023-10-16	15,000.00	15,100.00	14,800.00	14,800.00	12,142.91	33,600
2023-10-13	14,700.00	14,800.00	14,600.00	14,800.00	12,142.91	4,400
2023-10-12	14,850.00	15,000.00	14,800.00	15,000.00	11,896.77	3,500
2023-10-11	14,950.00	15,050.00	14,850.00	14,950.00	11,857.12	11,700
2023-10-10	14,900.00	14,950.00	14,750.00	14,900.00	11,817.46	4,500
2023-10-09	14,700.00	14,750.00	14,700.00	14,700.00	11,658.84	2,900
2023-10-06	14,700.00	14,700.00	14,600.00	14,700.00	11,658.84	3,200
2023-10-05	14,550.00	14,800.00	14,550.00	14,700.00	11,658.84	4,700
2023-10-04	14,350.00	14,600.00	14,250.00	14,600.00	11,579.53	5,400
2023-10-03	14,850.00	14,850.00	14,250.00	14,250.00	11,301.94	10,500
2023-10-02	14,800.00	15,100.00	14,800.00	14,900.00	11,817.46	11,300
2023-09-29	14,550.00	14,850.00	14,500.00	14,800.00	11,738.15	6,500
2023-09-28	14,850.00	14,950.00	14,350.00	14,850.00	11,777.81	22,300
2023-09-27	14,650.00	14,850.00	14,200.00	14,850.00	11,777.81	8,500
2023-09-26	14,800.00	14,800.00	14,550.00	14,650.00	11,619.18	4,700
2023-09-25	14,850.00	15,100.00	14,650.00	14,650.00	11,619.18	18,300
2023-09-22	15,100.00	15,100.00	14,850.00	14,850.00	11,777.81	24,700
2023-09-21	15,100.00	15,150.00	15,050.00	15,100.00	11,976.09	14,800
2023-09-20	15,050.00	15,100.00	15,000.00	15,000.00	11,896.77	24,400
2023-09-19	15,000.00	15,000.00	14,700.00	15,000.00	11,896.77	16,000
2023-09-18	15,150.00	15,300.00	15,000.00	15,000.00	11,896.77	10,100
2023-09-15	14,900.00	15,300.00	14,900.00	15,000.00	11,896.77	20,700
2023-09-14	15,200.00	15,250.00	15,000.00	15,100.00	11,976.09	22,700
2023-09-13	15,200.00	15,500.00	15,150.00	15,200.00	12,055.40	38,200
2023-09-12	15,350.00	15,400.00	15,150.00	15,200.00	12,055.40	12,900
2023-09-11	15,150.00	15,300.00	15,050.00	15,050.00	11,936.43	45,300
2023-09-08	15,200.00	15,500.00	15,050.00	15,200.00	12,055.40	62,900
2023-09-07	15,800.00	15,800.00	15,500.00	15,500.00	12,293.33	41,900
2023-09-06	15,400.00	15,900.00	15,250.00	15,800.00	12,531.27	3,200
2023-09-05	15,650.00	15,900.00	15,650.00	15,900.00	12,610.58	9,000
2023-08-31	15,300.00	15,700.00	15,300.00	15,700.00	12,451.96	3,100
2023-08-30	15,500.00	15,850.00	15,500.00	15,700.00	12,451.96	1,700
2023-08-29	15,600.00	15,600.00	15,500.00	15,600.00	12,372.65	4,300
2023-08-28	15,300.00	15,800.00	15,200.00	15,700.00	12,451.96	11,000
2023-08-25	15,050.00	15,250.00	15,050.00	15,250.00	12,095.05	16,700
2023-08-24	15,100.00	15,250.00	15,050.00	15,250.00	12,095.05	5,100
2023-08-23	15,500.00	15,500.00	15,100.00	15,100.00	11,976.09	5,000
2023-08-22	15,400.00	15,500.00	15,000.00	15,200.00	12,055.40	24,000
2023-08-21	15,400.00	15,600.00	15,350.00	15,450.00	12,253.68	32,300
2023-08-18	15,600.00	16,250.00	15,400.00	15,600.00	12,372.65	16,200
2023-08-17	15,950.00	15,950.00	15,750.00	15,750.00	12,491.61	13,400
2023-08-16	15,900.00	16,450.00	15,800.00	15,950.00	12,650.24	14,600
2023-08-15	16,100.00	16,100.00	15,950.00	16,050.00	12,729.55	15,400
2023-08-14	16,750.00	16,750.00	15,900.00	16,100.00	12,769.20	18,300
2023-08-11	15,850.00	16,100.00	15,800.00	16,000.00	12,689.89	25,000
2023-08-10	15,950.00	15,950.00	15,850.00	15,850.00	12,570.92	6,000
2023-08-09	16,000.00	16,000.00	15,850.00	15,950.00	12,650.24	11,300
2023-08-08	16,000.00	16,050.00	15,900.00	16,000.00	12,689.89	12,200
2023-08-07	15,900.00	16,000.00	15,700.00	15,950.00	12,650.24	23,200
2023-08-04	16,000.00	16,000.00	15,750.00	15,800.00	12,531.27	26,000
2023-08-03	16,100.00	16,100.00	15,750.00	15,850.00	12,570.92	54,400
2023-08-02	16,500.00	16,500.00	16,000.00	16,100.00	12,769.20	29,400

← NewerPage 13 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.