Vinalink International Freight Forwarders historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	16,400.00	16,450.00	16,200.00	16,200.00	12,848.52	20,500
2023-07-31	16,700.00	16,700.00	16,450.00	16,450.00	13,046.80	22,700
2023-07-28	16,800.00	16,800.00	16,200.00	16,700.00	13,245.08	22,100
2023-07-27	16,700.00	16,700.00	16,250.00	16,450.00	13,046.80	20,000
2023-07-26	16,750.00	16,750.00	16,150.00	16,750.00	13,284.73	59,500
2023-07-25	16,950.00	16,950.00	16,500.00	16,750.00	13,284.73	32,700
2023-07-24	17,750.00	17,750.00	16,700.00	17,000.00	13,483.01	102,200
2023-07-21	25,000.01	25,000.01	24,800.01	24,900.01	13,165.77	80,700
2023-07-20	24,900.01	25,100.01	24,850.01	24,950.01	13,192.21	51,000
2023-07-19	24,900.01	25,100.01	24,600.01	24,900.01	13,165.77	51,300
2023-07-18	25,300.01	25,300.01	24,800.01	24,900.01	13,165.77	33,450
2023-07-17	25,450.01	25,450.01	24,900.01	25,100.01	13,271.52	64,800
2023-07-14	25,600.01	25,800.01	24,650.01	25,450.01	13,456.58	63,900
2023-07-13	24,500.01	24,550.01	24,300.01	24,550.01	12,980.71	52,200
2023-07-12	23,950.01	24,150.01	23,800.01	24,100.01	12,742.77	68,250
2023-07-11	23,900.01	24,200.01	23,800.01	23,950.01	12,663.46	61,050
2023-07-10	23,900.01	23,900.01	23,700.01	23,800.01	12,584.15	66,900
2023-07-07	23,700.01	23,950.01	23,500.01	23,700.01	12,531.27	81,000
2023-07-06	24,000.01	24,000.01	23,400.01	23,400.01	12,372.65	93,300
2023-07-05	25,000.01	25,000.01	23,800.01	23,950.01	12,663.46	121,350
2023-07-04	23,350.01	24,450.01	23,350.01	24,100.01	12,742.77	85,800
2023-07-03	23,000.01	23,950.01	23,000.01	23,300.01	12,319.78	20,400
2023-06-30	23,300.01	23,300.01	22,800.01	23,100.01	12,214.03	29,400
2023-06-29	23,400.01	23,400.01	23,200.01	23,300.01	12,319.78	24,900
2023-06-28	21,900.01	23,300.01	21,850.01	23,300.01	12,319.78	169,350
2023-06-27	21,500.01	21,800.01	21,500.01	21,800.01	11,526.66	15,900
2023-06-26	21,100.01	21,800.01	21,100.01	21,500.01	11,368.03	12,900
2023-06-23	21,850.01	21,850.01	21,300.01	21,500.01	11,368.03	15,000
2023-06-22	21,500.01	21,700.01	21,300.01	21,500.01	11,368.03	11,700
2023-06-21	21,400.01	21,600.01	21,400.01	21,500.01	11,368.03	10,800
2023-06-20	21,400.01	21,400.01	21,000.01	21,350.01	11,288.72	4,200
2023-06-19	21,700.01	21,700.01	21,000.01	21,450.01	11,341.60	11,400
2023-06-16	21,850.01	21,850.01	21,700.01	21,700.01	11,473.78	15,000
2023-06-15	21,450.01	21,700.01	21,400.01	21,700.01	11,473.78	2,850
2023-06-14	22,400.01	22,400.01	21,500.01	21,600.01	11,420.91	6,900
2023-06-13	22,000.01	22,100.01	21,500.01	21,900.01	11,579.53	39,750
2023-06-12	21,250.01	21,500.01	20,850.01	21,500.01	11,368.03	57,750
2023-06-09	20,900.01	21,250.01	20,700.01	20,750.01	10,971.47	18,300
2023-06-08	21,200.01	21,200.01	21,000.01	21,000.01	11,103.66	16,050
2023-06-07	21,450.01	21,450.01	20,800.01	21,300.01	11,262.29	14,700
2023-06-06	21,000.01	21,300.01	20,750.01	21,300.01	11,262.29	31,350
2023-06-05	21,400.01	21,400.01	20,550.01	21,300.01	11,262.29	6,150
2023-06-02	21,900.01	21,900.01	20,700.01	20,850.01	11,024.35	29,250
2023-06-01	21,400.01	21,500.01	21,200.01	21,500.01	11,368.03	4,650
2023-05-31	21,150.01	22,550.01	21,150.01	21,400.01	11,315.16	52,350
2023-05-30	21,350.01	21,350.01	21,100.01	21,100.01	11,156.54	1,200
2023-05-29	20,400.01	21,100.01	20,400.01	21,100.01	11,156.54	4,350
2023-05-26	21,150.01	21,150.01	21,150.01	21,150.01	11,182.97	300
2023-05-24	21,250.01	21,250.01	20,550.01	21,150.01	11,182.97	4,500
2023-05-23	21,300.01	21,350.01	20,700.01	20,700.01	10,945.04	7,350
2023-05-22	20,500.01	21,400.01	20,500.01	21,400.01	11,315.16	1,050
2023-05-19	21,300.01	21,300.01	20,450.01	21,300.01	11,262.29	3,150
2023-05-18	21,350.01	21,350.01	21,350.01	21,350.01	11,288.72	900
2023-05-17	21,700.01	21,700.01	21,350.01	21,350.01	11,288.72	14,550
2023-05-16	21,550.01	21,550.01	20,750.01	21,200.01	11,209.41	19,200
2023-05-15	21,400.01	21,900.01	21,000.01	21,650.01	11,447.35	43,650
2023-05-12	20,750.01	21,500.01	20,600.01	21,050.01	11,130.10	70,050
2023-05-11	20,600.01	20,600.01	20,000.01	20,600.01	10,892.16	41,250
2023-05-10	20,050.01	20,500.01	20,050.01	20,350.01	10,759.98	22,350
2023-05-09	20,600.01	20,600.01	19,950.01	20,350.01	10,759.98	5,850

← NewerPage 14 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.