Vinalink International Freight Forwarders historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	20,600.01	20,900.01	20,600.01	20,900.01	10,604.29	300
2022-11-03	19,750.01	20,800.01	19,750.01	20,700.01	10,502.81	1,650
2022-11-02	20,500.01	21,400.01	20,050.01	20,950.01	10,629.66	4,200
2022-11-01	21,350.01	21,350.01	21,000.01	21,250.01	10,781.87	750
2022-10-31	20,450.01	21,600.01	20,000.01	21,400.01	10,857.98	16,200
2022-10-28	20,000.01	20,900.01	19,700.01	20,400.01	10,350.60	3,300
2022-10-27	21,400.01	21,400.01	19,500.01	20,000.01	10,147.65	33,150
2022-10-26	21,650.01	21,650.01	19,100.01	20,000.01	10,147.65	6,450
2022-10-25	22,400.01	22,400.01	20,000.01	20,500.01	10,401.34	7,200
2022-10-24	22,350.01	22,350.01	20,500.01	21,450.01	10,883.35	6,450
2022-10-21	21,000.01	22,200.01	20,450.01	21,750.01	11,035.57	2,550
2022-10-20	22,600.01	22,600.01	22,250.01	22,300.01	10,959.46	5,700
2022-10-19	21,900.01	21,900.01	21,200.01	21,900.01	10,762.88	750
2022-10-18	22,450.01	22,450.01	21,500.01	21,950.01	10,787.45	1,350
2022-10-17	21,750.01	22,000.01	21,700.01	22,000.01	10,812.02	3,750
2022-10-14	22,800.01	22,800.01	21,850.01	21,850.01	10,738.30	450
2022-10-13	22,800.01	22,800.01	22,000.01	22,400.01	11,008.60	4,500
2022-10-12	22,900.01	22,900.01	22,700.01	22,700.01	11,156.04	750
2022-10-11	22,800.01	22,800.01	21,300.01	22,300.01	10,959.46	6,600
2022-10-10	21,400.01	22,900.01	21,400.01	22,500.01	11,057.75	3,150
2022-10-07	22,000.01	22,000.01	21,050.01	21,950.01	10,787.45	6,000
2022-10-06	22,900.01	22,900.01	22,000.01	22,600.01	11,106.89	3,450
2022-10-05	23,000.01	23,000.01	22,200.01	22,750.01	11,180.61	5,250
2022-10-04	22,100.01	22,950.01	22,000.01	22,450.01	11,033.18	32,400
2022-10-03	22,950.01	23,000.01	21,700.01	21,700.01	10,664.58	35,250
2022-09-30	23,400.01	23,400.01	21,400.01	23,000.01	11,303.48	21,000
2022-09-29	23,300.01	23,400.01	23,000.01	23,000.01	11,303.48	20,250
2022-09-28	22,850.01	23,000.01	22,850.01	23,000.01	11,303.48	30,450
2022-09-27	23,350.01	23,350.01	22,600.01	23,000.01	11,303.48	7,500
2022-09-26	23,400.01	23,400.01	23,000.01	23,000.01	11,303.48	140,400
2022-09-23	23,400.01	23,450.01	23,250.01	23,450.01	11,524.63	1,500
2022-09-22	23,300.01	23,300.01	23,000.01	23,250.01	11,426.34	14,100
2022-09-21	23,450.01	23,450.01	23,000.01	23,300.01	11,450.91	1,350
2022-09-20	23,300.01	23,500.01	22,900.01	23,500.01	11,549.20	53,550
2022-09-19	23,500.01	23,500.01	23,000.01	23,250.01	11,426.34	55,650
2022-09-16	23,050.01	23,350.01	23,000.01	23,350.01	11,475.49	36,000
2022-09-15	23,750.01	23,750.01	23,050.01	23,550.01	11,573.78	9,300
2022-09-14	23,300.01	23,300.01	22,950.01	22,950.01	11,278.90	12,900
2022-09-13	23,800.01	23,800.01	22,950.01	22,950.01	11,278.90	18,600
2022-09-12	23,950.01	23,950.01	23,000.01	23,350.01	11,475.49	15,900
2022-09-09	23,800.01	23,800.01	23,000.01	23,000.01	11,303.48	2,850
2022-09-08	23,250.01	24,500.01	23,000.01	23,800.01	11,696.64	16,200
2022-09-07	23,400.01	23,400.01	23,150.01	23,150.01	11,377.20	22,650
2022-09-06	23,800.01	23,800.01	22,500.01	23,200.01	11,401.77	13,050
2022-09-05	24,200.01	24,200.01	23,350.01	23,400.01	11,500.06	5,700
2022-08-31	24,350.01	24,400.01	23,500.01	24,000.01	11,794.93	7,950
2022-08-30	23,600.01	24,850.01	23,600.01	23,800.01	11,696.64	22,800
2022-08-29	23,000.01	23,450.01	22,900.01	23,450.01	11,524.63	57,750
2022-08-26	23,100.01	23,300.01	22,800.01	22,800.01	11,205.19	21,600
2022-08-25	23,450.01	23,500.01	23,050.01	23,350.01	11,475.49	7,800
2022-08-24	22,800.01	23,700.01	22,800.01	23,000.01	11,303.48	9,900
2022-08-23	22,800.01	22,850.01	22,200.01	22,550.01	11,082.32	25,950
2022-08-22	23,500.01	23,500.01	22,050.01	22,500.01	11,057.75	27,450
2022-08-19	22,300.01	24,500.01	22,300.01	23,350.01	11,475.49	6,300
2022-08-18	23,050.01	23,550.01	23,050.01	23,500.01	11,549.20	13,650
2022-08-17	24,000.01	24,400.01	23,400.01	23,400.01	11,500.06	18,300
2022-08-16	23,400.01	23,950.01	23,400.01	23,950.01	11,770.36	69,750
2022-08-15	23,400.01	23,500.01	23,000.01	23,300.01	11,450.91	32,550
2022-08-12	22,850.01	23,050.01	22,750.01	22,950.01	11,278.90	65,850
2022-08-11	22,750.01	23,000.01	22,550.01	22,600.01	11,106.89	26,550

← NewerPage 17 of 21 · 1,226 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.