Vinalink International Freight Forwarders historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	20,900.01	20,900.01	19,550.01	19,800.01	10,469.17	27,600
2023-05-05	19,000.01	20,700.01	19,000.01	19,950.01	10,548.48	9,600
2023-05-04	20,200.01	20,500.01	19,150.01	20,200.01	10,680.66	5,700
2023-04-28	19,800.01	21,750.01	19,800.01	20,350.01	10,759.98	3,750
2023-04-27	20,300.01	20,950.01	19,950.01	20,450.01	10,812.85	5,700
2023-04-26	19,600.01	20,350.01	19,600.01	20,300.01	10,733.54	7,950
2023-04-25	20,300.01	20,300.01	19,550.01	19,600.01	10,363.42	4,800
2023-04-24	20,000.01	20,000.01	19,500.01	19,500.01	10,310.54	2,850
2023-04-21	20,700.01	20,700.01	19,500.01	20,000.01	10,574.92	27,600
2023-04-20	20,350.01	20,350.01	19,700.01	20,350.01	10,759.98	5,400
2023-04-19	20,900.01	20,900.01	19,550.01	20,350.01	10,759.98	10,950
2023-04-18	19,950.01	21,200.01	19,950.01	20,100.01	10,627.79	3,150
2023-04-17	20,850.01	20,850.01	20,100.01	20,200.01	10,680.66	1,350
2023-04-14	20,450.01	21,300.01	19,900.01	20,400.01	10,786.41	8,550
2023-04-13	20,850.01	20,850.01	20,050.01	20,400.01	10,786.41	9,300
2023-04-12	21,250.01	21,250.01	20,000.01	20,800.01	10,997.91	6,750
2023-04-11	19,650.01	20,800.01	19,650.01	20,650.01	10,918.60	12,300
2023-04-10	20,950.01	21,950.01	20,700.01	20,850.01	11,024.35	14,100
2023-04-07	20,800.01	21,000.01	20,300.01	20,550.01	10,865.73	13,050
2023-04-06	21,050.01	21,050.01	20,100.01	20,600.01	10,892.16	136,650
2023-04-05	19,450.01	20,000.01	19,100.01	19,700.01	10,416.29	26,550
2023-04-04	19,550.01	19,800.01	18,800.01	19,100.01	10,099.04	25,050
2023-04-03	18,500.01	18,950.01	18,500.01	18,800.01	9,940.42	78,600
2023-03-30	18,550.01	19,000.01	18,500.01	18,800.01	9,940.42	5,400
2023-03-29	18,800.01	18,950.01	18,600.01	18,800.01	9,940.42	3,150
2023-03-28	18,600.01	19,200.01	18,300.01	18,800.01	9,940.42	7,050
2023-03-27	19,100.01	19,100.01	18,650.01	18,950.01	10,019.73	3,600
2023-03-24	18,600.01	19,300.01	18,100.01	19,300.01	10,204.79	2,400
2023-03-22	19,300.01	19,700.01	19,000.01	19,400.01	10,257.67	15,300
2023-03-21	19,700.01	20,300.01	19,500.01	19,800.01	10,046.17	3,900
2023-03-20	19,800.01	20,500.01	19,600.01	19,800.01	10,046.17	5,100
2023-03-17	19,400.01	19,700.01	19,400.01	19,600.01	9,944.69	5,100
2023-03-16	20,100.01	20,100.01	19,300.01	19,450.01	9,868.59	3,750
2023-03-15	19,400.01	20,200.01	19,300.01	20,200.01	10,249.12	16,950
2023-03-14	19,400.01	19,400.01	19,000.01	19,400.01	9,843.22	19,950
2023-03-13	19,300.01	19,800.01	19,300.01	19,300.01	9,792.48	4,350
2023-03-10	19,500.01	20,000.01	19,500.01	20,000.01	10,147.65	900
2023-03-09	19,500.01	19,900.01	19,400.01	19,800.01	10,046.17	3,600
2023-03-08	19,850.01	20,000.01	19,850.01	19,900.01	10,096.91	450
2023-03-07	19,500.01	19,750.01	19,500.01	19,750.01	10,020.80	27,900
2023-03-06	19,900.01	19,900.01	19,500.01	19,500.01	9,893.96	3,150
2023-03-03	19,500.01	19,950.01	19,150.01	19,850.01	10,071.54	3,600
2023-03-02	19,900.01	19,900.01	19,550.01	19,600.01	9,944.69	600
2023-02-28	19,700.01	19,700.01	18,900.01	19,600.01	9,944.69	8,850
2023-02-27	19,500.01	19,500.01	19,250.01	19,250.01	9,767.11	5,250
2023-02-24	19,950.01	20,500.01	19,950.01	20,500.01	10,401.34	300
2023-02-23	19,250.01	19,750.01	19,150.01	19,750.01	10,020.80	4,500
2023-02-22	19,650.01	20,700.01	19,300.01	20,050.01	10,173.02	3,750
2023-02-21	19,750.01	19,950.01	19,750.01	19,800.01	10,046.17	2,100
2023-02-20	19,850.01	19,950.01	19,300.01	19,950.01	10,122.28	7,350
2023-02-17	19,200.01	19,700.01	19,200.01	19,650.01	9,970.06	3,300
2023-02-16	20,250.01	20,250.01	19,750.01	19,750.01	10,020.80	1,200
2023-02-15	19,250.01	19,700.01	19,250.01	19,700.01	9,995.43	2,550
2023-02-14	20,700.01	20,700.01	19,100.01	19,800.01	10,046.17	10,650
2023-02-13	20,900.01	20,900.01	19,700.01	19,900.01	10,096.91	3,600
2023-02-10	19,850.01	21,000.01	19,700.01	19,950.01	10,122.28	1,500
2023-02-09	19,950.01	19,950.01	19,750.01	19,900.01	10,096.91	9,450
2023-02-08	20,000.01	20,000.01	19,700.01	19,950.01	10,122.28	7,350
2023-02-07	19,800.01	20,000.01	19,800.01	20,000.01	10,147.65	2,550
2023-02-06	19,700.01	20,300.01	19,400.01	20,100.01	10,198.38	38,700

← NewerPage 15 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.