Vinalink International Freight Forwarders historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	22,900.01	23,400.01	22,600.01	22,800.01	11,205.19	13,650
2022-08-09	23,500.01	23,500.01	22,800.01	22,900.01	11,254.33	47,700
2022-08-08	22,500.01	22,950.01	22,100.01	22,800.01	11,205.19	35,400
2022-08-05	22,600.01	23,000.01	22,500.01	22,800.01	11,205.19	22,200
2022-08-04	22,800.01	23,300.01	22,000.01	23,300.01	11,450.91	49,950
2022-08-03	22,250.01	23,000.01	22,250.01	22,600.01	11,106.89	28,050
2022-08-02	22,200.01	22,250.01	21,800.01	22,250.01	10,934.89	172,650
2022-08-01	20,800.01	20,800.01	20,800.01	20,800.01	10,222.27	32,250
2022-07-29	19,450.01	19,450.01	19,200.01	19,450.01	9,558.81	25,950
2022-07-28	19,050.01	19,300.01	18,900.01	19,200.01	9,435.95	20,400
2022-07-27	19,300.01	19,300.01	19,000.01	19,000.01	9,337.65	8,850
2022-07-26	18,700.01	19,000.01	18,700.01	19,000.01	9,337.65	450
2022-07-25	19,400.01	19,400.01	19,200.01	19,200.01	9,435.95	450
2022-07-22	19,400.01	19,400.01	18,700.01	19,100.01	9,386.80	3,450
2022-07-21	19,100.01	19,600.01	19,000.01	19,000.01	9,337.65	9,900
2022-07-20	19,150.01	19,150.01	18,800.01	19,100.01	9,386.80	407,250
2022-07-19	18,550.01	19,100.01	18,500.01	18,500.01	9,091.93	1,050
2022-07-18	18,950.01	19,200.01	18,950.01	19,200.01	9,435.95	13,650
2022-07-15	19,100.01	19,100.01	18,150.01	19,050.01	9,362.23	7,800
2022-07-14	19,200.01	19,200.01	19,000.01	19,200.01	9,435.95	750
2022-07-13	19,000.01	19,250.01	18,150.01	19,200.01	9,435.95	3,300
2022-07-12	18,900.01	19,600.01	18,850.01	19,400.01	9,534.24	13,200
2022-07-11	19,600.01	19,600.01	18,100.01	18,900.01	9,288.51	4,050
2022-07-08	19,600.01	19,600.01	18,250.01	19,000.01	9,337.65	9,900
2022-07-07	19,150.01	19,150.01	18,050.01	19,150.01	9,411.37	750
2022-07-06	18,500.01	19,150.01	18,500.01	19,150.01	9,411.37	9,300
2022-07-05	19,300.01	19,300.01	18,650.01	19,150.01	9,411.37	6,750
2022-07-04	19,450.01	19,450.01	19,300.01	19,300.01	9,485.09	4,050
2022-07-01	19,250.01	19,250.01	19,000.01	19,000.01	9,337.65	2,700
2022-06-30	19,650.01	19,700.01	19,400.01	19,400.01	9,288.51	59,100
2022-06-29	19,400.01	19,500.01	19,000.01	19,400.01	9,288.51	12,750
2022-06-28	19,100.01	19,400.01	19,000.01	19,400.01	9,288.51	14,250
2022-06-27	19,200.01	19,400.01	18,800.01	19,200.01	9,192.75	17,100
2022-06-24	18,600.01	19,800.01	18,600.01	18,800.01	9,001.24	5,850
2022-06-23	19,150.01	19,150.01	18,700.01	19,000.01	9,096.99	12,000
2022-06-22	19,950.01	19,950.01	18,800.01	19,000.01	9,096.99	8,100
2022-06-21	19,100.01	19,150.01	18,000.01	18,800.01	9,001.24	63,900
2022-06-20	19,500.01	19,600.01	18,500.01	19,150.01	9,168.81	23,550
2022-06-17	18,650.01	20,600.01	18,650.01	19,400.01	9,288.51	9,150
2022-06-16	20,000.01	20,000.01	19,500.01	19,900.01	9,527.90	13,950
2022-06-15	19,250.01	20,850.01	19,000.01	19,500.01	9,336.39	79,950
2022-06-14	20,950.01	20,950.01	20,000.01	20,400.01	9,767.30	14,850
2022-06-13	21,050.01	21,950.01	20,500.01	21,050.01	10,078.51	75,450
2022-06-10	21,500.01	22,150.01	21,300.01	22,000.01	10,533.36	28,050
2022-06-09	21,500.01	22,150.01	21,200.01	21,950.01	10,509.42	56,100
2022-06-08	22,200.01	22,200.01	21,400.01	21,900.01	10,485.48	34,500
2022-06-07	22,800.01	22,800.01	21,000.01	21,950.01	10,509.42	42,600
2022-06-06	22,300.01	22,800.01	22,300.01	22,550.01	10,796.69	5,100
2022-06-03	22,100.01	22,950.01	21,350.01	22,300.01	10,677.00	10,350
2022-06-02	23,000.01	23,000.01	21,450.01	22,100.01	10,581.24	24,150
2022-06-01	23,200.01	23,250.01	22,050.01	22,800.01	10,916.39	5,700
2022-05-31	23,700.01	23,700.01	22,500.01	22,600.01	10,820.63	19,200
2022-05-30	22,650.01	22,650.01	21,950.01	22,550.01	10,796.69	58,350
2022-05-27	22,650.01	22,650.01	21,900.01	22,450.01	10,748.82	22,800
2022-05-26	22,900.01	22,900.01	22,200.01	22,700.01	10,868.51	8,250
2022-05-25	21,800.01	22,450.01	21,000.01	22,450.01	10,748.82	29,850
2022-05-24	21,800.01	22,600.01	20,750.01	21,800.01	10,437.60	18,600
2022-05-23	22,250.01	23,250.01	21,850.01	21,850.01	10,461.54	5,700
2022-05-20	23,200.01	23,200.01	21,000.01	22,000.01	10,533.36	25,500
2022-05-19	23,350.01	23,350.01	22,000.01	22,550.01	10,796.69	91,800

← NewerPage 18 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.