Vinalink International Freight Forwarders historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	19,700.01	20,300.01	19,400.01	20,100.01	10,198.38	38,700
2023-02-03	20,350.01	20,350.01	19,550.01	19,700.01	9,995.43	6,450
2023-02-02	20,100.01	20,100.01	19,650.01	19,700.01	9,995.43	12,150
2023-02-01	20,300.01	20,900.01	20,300.01	20,400.01	10,350.60	9,150
2023-01-31	21,400.01	21,400.01	20,500.01	20,850.01	10,578.92	17,250
2023-01-30	21,000.01	21,000.01	19,700.01	20,000.01	10,147.65	37,500
2023-01-27	21,500.01	21,500.01	20,550.01	21,150.01	10,731.14	5,850
2023-01-19	20,900.01	21,500.01	20,900.01	21,500.01	10,908.72	2,400
2023-01-18	20,100.01	21,100.01	19,900.01	20,600.01	10,452.08	26,250
2023-01-17	20,650.01	21,500.01	20,000.01	21,300.01	10,807.24	7,050
2023-01-16	20,100.01	20,700.01	20,100.01	20,600.01	10,452.08	3,750
2023-01-13	20,200.01	21,200.01	20,200.01	20,900.01	10,604.29	6,750
2023-01-12	21,350.01	21,400.01	21,350.01	21,400.01	10,857.98	1,200
2023-01-11	20,200.01	21,150.01	20,200.01	20,200.01	10,249.12	1,050
2023-01-10	21,300.01	21,300.01	21,300.01	21,300.01	10,807.24	150
2023-01-09	20,500.01	21,300.01	20,500.01	20,550.01	10,426.71	16,500
2023-01-06	21,000.01	21,500.01	20,600.01	21,500.01	10,908.72	17,700
2023-01-05	21,650.01	21,650.01	21,650.01	21,650.01	10,984.83	150
2023-01-04	21,000.01	21,400.01	20,100.01	20,900.01	10,604.29	5,100
2023-01-03	20,650.01	21,400.01	20,650.01	20,700.01	10,502.81	7,650
2022-12-30	20,000.01	20,800.01	20,000.01	20,800.01	10,553.55	6,300
2022-12-29	20,950.01	20,950.01	20,000.01	20,000.01	10,147.65	2,550
2022-12-28	19,550.01	20,400.01	19,500.01	20,000.01	10,147.65	18,000
2022-12-27	20,750.01	20,800.01	20,650.01	20,650.01	10,477.44	2,250
2022-12-26	21,500.01	21,500.01	19,600.01	20,900.01	10,604.29	10,200
2022-12-23	20,600.01	20,950.01	20,600.01	20,950.01	10,629.66	600
2022-12-22	20,500.01	21,400.01	20,400.01	21,400.01	10,857.98	5,700
2022-12-21	20,900.01	22,300.01	20,900.01	21,900.01	11,111.67	16,500
2022-12-20	20,600.01	20,900.01	20,500.01	20,900.01	10,604.29	4,650
2022-12-19	20,800.01	22,000.01	20,800.01	22,000.01	11,162.41	1,050
2022-12-16	20,950.01	20,950.01	20,800.01	20,800.01	10,553.55	450
2022-12-15	20,700.01	20,900.01	20,700.01	20,900.01	10,604.29	2,550
2022-12-14	21,900.01	21,900.01	20,350.01	20,700.01	10,502.81	5,250
2022-12-13	20,200.01	21,800.01	20,200.01	21,800.01	11,060.93	1,350
2022-12-12	21,900.01	22,500.01	21,050.01	21,350.01	10,832.61	24,150
2022-12-09	21,400.01	21,400.01	20,150.01	21,050.01	10,680.40	10,050
2022-12-08	21,800.01	21,850.01	21,000.01	21,400.01	10,857.98	11,850
2022-12-07	22,750.01	22,750.01	20,350.01	21,150.01	10,731.14	2,850
2022-12-06	21,700.01	21,700.01	20,600.01	21,450.01	10,883.35	12,450
2022-12-05	22,400.01	22,400.01	20,250.01	20,350.01	10,325.23	40,350
2022-12-02	19,850.01	21,000.01	19,850.01	21,000.01	10,655.03	45,450
2022-12-01	21,400.01	21,800.01	20,600.01	20,650.01	10,477.44	39,450
2022-11-30	21,800.01	21,800.01	20,000.01	20,400.01	10,350.60	32,100
2022-11-29	20,800.01	21,300.01	20,350.01	21,000.01	10,655.03	15,150
2022-11-28	19,550.01	20,500.01	19,250.01	20,400.01	10,350.60	18,900
2022-11-25	21,200.01	21,200.01	19,000.01	19,600.01	9,944.69	5,100
2022-11-24	20,300.01	20,300.01	20,300.01	20,300.01	10,299.86	3,000
2022-11-23	21,250.01	21,250.01	19,200.01	19,500.01	9,893.96	1,200
2022-11-22	19,550.01	21,000.01	19,550.01	20,000.01	10,147.65	12,600
2022-11-21	19,700.01	19,700.01	19,700.01	19,700.01	9,995.43	2,550
2022-11-18	19,000.01	19,400.01	18,000.01	19,400.01	9,843.22	3,600
2022-11-17	17,650.01	19,200.01	17,650.01	19,000.01	9,640.26	4,950
2022-11-16	19,050.01	19,050.01	17,950.01	18,900.01	9,589.53	2,850
2022-11-15	18,900.01	18,900.01	17,350.01	17,850.01	9,056.77	4,800
2022-11-14	20,850.01	20,850.01	18,650.01	18,650.01	9,462.68	3,900
2022-11-11	20,200.01	20,700.01	18,800.01	19,950.01	10,122.28	17,700
2022-11-10	20,650.01	20,650.01	18,850.01	20,200.01	10,249.12	6,000
2022-11-09	20,000.01	20,300.01	19,500.01	20,200.01	10,249.12	2,400
2022-11-08	20,700.01	20,700.01	19,150.01	20,400.01	10,350.60	4,950
2022-11-07	20,500.01	20,500.01	20,000.01	20,500.01	10,401.34	4,350

← NewerPage 16 of 21 · 1,222 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.