Vinalink International Freight Forwarders historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	24,250.01	24,250.01	22,800.01	23,000.01	11,012.15	29,700
2022-05-17	22,800.01	23,700.01	22,700.01	23,550.01	11,275.48	15,150
2022-05-16	22,950.01	22,950.01	21,800.01	22,800.01	10,916.39	20,100
2022-05-13	23,850.01	23,850.01	21,550.01	21,800.01	10,437.60	59,250
2022-05-12	24,800.01	24,900.01	23,150.01	23,150.01	11,083.97	95,250
2022-05-11	24,900.01	24,950.01	23,400.01	24,850.01	11,897.91	79,500
2022-05-10	22,500.01	24,000.01	22,350.01	23,900.01	11,443.06	34,050
2022-05-09	24,000.01	24,000.01	22,350.01	22,900.01	10,964.27	29,250
2022-05-06	24,400.01	24,400.01	22,750.01	24,000.01	11,490.94	23,400
2022-05-05	24,900.01	25,000.01	24,250.01	24,400.01	11,682.45	16,800
2022-05-04	25,000.01	25,850.01	24,800.01	24,800.01	11,873.97	17,850
2022-04-29	25,850.01	25,850.01	24,200.01	25,000.01	11,969.73	11,550
2022-04-28	23,900.01	24,900.01	23,900.01	24,800.01	11,873.97	12,750
2022-04-27	24,300.01	24,300.01	23,000.01	24,000.01	11,490.94	1,350
2022-04-26	23,000.01	24,200.01	21,600.01	23,700.01	11,347.30	18,300
2022-04-25	24,900.01	24,900.01	22,550.01	23,000.01	11,012.15	49,950
2022-04-22	24,900.01	24,900.01	24,000.01	24,000.01	11,490.94	20,700
2022-04-21	25,900.01	25,900.01	24,000.01	24,050.01	11,514.88	60,150
2022-04-20	25,700.01	25,700.01	24,850.01	24,850.01	11,897.91	30,000
2022-04-19	25,400.01	26,250.01	25,000.01	25,500.01	12,209.12	73,950
2022-04-18	26,200.01	26,450.01	25,100.01	25,200.01	12,065.49	45,000
2022-04-15	26,300.01	26,400.01	25,900.01	26,200.01	12,544.28	36,750
2022-04-14	26,550.01	26,550.01	25,800.01	26,300.01	12,592.15	48,000
2022-04-13	25,600.01	26,500.01	25,000.01	25,800.01	12,352.76	35,550
2022-04-12	26,150.01	27,000.01	25,600.01	25,600.01	12,257.00	33,900
2022-04-08	27,500.01	27,500.01	26,500.01	26,550.01	12,711.85	35,400
2022-04-07	27,500.01	27,700.01	26,850.01	27,300.01	13,070.94	41,850
2022-04-06	26,700.01	28,300.01	26,700.01	27,450.01	13,142.76	186,150
2022-04-05	26,600.01	27,200.01	26,600.01	26,700.01	12,783.67	49,350
2022-04-04	26,900.01	26,900.01	26,050.01	26,600.01	12,735.79	21,900
2022-04-01	26,600.01	27,350.01	25,800.01	26,900.01	12,879.43	60,150
2022-03-31	27,000.01	27,300.01	26,800.01	26,800.01	12,831.55	24,150
2022-03-30	28,000.01	28,600.01	27,050.01	27,300.01	13,070.94	89,850
2022-03-29	25,900.01	27,550.01	25,900.01	27,550.01	13,190.64	215,100
2022-03-28	25,300.01	26,000.01	25,300.01	25,750.01	12,328.82	86,100
2022-03-25	25,500.01	25,700.01	25,300.01	25,500.01	12,209.12	28,050
2022-03-24	25,400.01	25,800.01	25,250.01	25,500.01	12,209.12	24,000
2022-03-23	25,800.01	26,200.01	25,250.01	25,800.01	12,352.76	46,050
2022-03-22	26,300.01	26,300.01	25,850.01	26,150.01	12,137.30	26,400
2022-03-21	26,000.01	26,000.01	25,700.01	25,850.01	11,998.06	39,900
2022-03-18	25,700.01	26,350.01	25,700.01	26,000.01	12,067.68	16,200
2022-03-17	25,450.01	25,900.01	25,450.01	25,700.01	11,928.44	8,550
2022-03-16	26,500.01	26,500.01	25,500.01	25,900.01	12,021.27	5,850
2022-03-15	25,500.01	25,950.01	24,500.01	25,500.01	11,835.61	13,800
2022-03-14	26,400.01	26,400.01	25,500.01	26,000.01	12,067.68	23,400
2022-03-11	26,300.01	26,900.01	26,300.01	26,500.01	12,299.75	7,950
2022-03-10	27,200.01	27,200.01	26,200.01	27,000.01	12,531.82	44,550
2022-03-09	26,600.01	27,200.01	25,500.01	27,200.01	12,624.65	46,650
2022-03-08	27,300.01	27,300.01	26,500.01	26,600.01	12,346.17	54,600
2022-03-07	27,100.01	27,450.01	27,100.01	27,300.01	12,671.07	35,850
2022-03-04	26,750.01	27,450.01	26,750.01	27,100.01	12,578.24	73,950
2022-03-03	25,700.01	26,900.01	25,700.01	26,750.01	12,415.79	76,800
2022-03-02	25,600.01	26,000.01	25,200.01	25,600.01	11,882.03	18,600
2022-03-01	25,600.01	26,500.01	25,600.01	25,900.01	12,021.27	17,550
2022-02-28	26,400.01	26,400.01	25,250.01	25,600.01	11,882.03	8,550
2022-02-25	26,600.01	26,600.01	26,150.01	26,400.01	12,253.34	34,350
2022-02-24	25,400.01	26,800.01	25,150.01	26,050.01	12,090.89	86,400
2022-02-23	25,750.01	25,750.01	25,150.01	25,300.01	11,742.78	20,850
2022-02-22	25,750.01	25,850.01	25,500.01	25,800.01	11,974.85	38,550
2022-02-21	25,750.01	25,900.01	25,700.01	25,750.01	11,951.65	13,800

← NewerPage 19 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.