Vinalink International Freight Forwarders historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	24,750.01	25,700.01	24,750.01	25,700.01	11,928.44	29,850
2022-02-17	25,150.01	25,900.01	25,150.01	25,700.01	11,928.44	33,900
2022-02-16	25,000.01	25,400.01	25,000.01	25,100.01	11,649.96	6,900
2022-02-15	25,500.01	25,500.01	25,000.01	25,200.01	11,696.37	12,000
2022-02-14	25,050.01	25,450.01	25,050.01	25,300.01	11,742.78	24,300
2022-02-11	25,000.01	25,600.01	25,000.01	25,300.01	11,742.78	24,300
2022-02-10	25,500.01	25,700.01	25,500.01	25,700.01	11,928.44	18,600
2022-02-09	25,050.01	25,700.01	25,050.01	25,700.01	11,928.44	13,050
2022-02-08	25,800.01	25,800.01	25,100.01	25,750.01	11,951.65	54,750
2022-02-07	24,800.01	25,450.01	24,100.01	25,450.01	11,812.41	28,500
2022-01-28	23,600.01	23,900.01	23,300.01	23,900.01	11,092.99	33,900
2022-01-27	23,100.01	23,200.01	23,100.01	23,200.01	10,768.09	4,950
2022-01-26	23,200.01	23,400.01	23,050.01	23,100.01	10,721.67	19,350
2022-01-25	23,050.01	23,800.01	23,050.01	23,050.01	10,698.47	9,450
2022-01-24	24,000.01	24,000.01	23,300.01	23,300.01	10,814.50	16,800
2022-01-21	24,000.01	24,000.01	23,650.01	24,000.01	11,139.40	12,150
2022-01-20	23,000.01	23,750.01	22,950.01	23,750.01	11,023.36	38,850
2022-01-19	23,150.01	24,150.01	22,950.01	23,400.01	10,860.91	34,350
2022-01-18	23,400.01	25,150.01	23,100.01	23,150.01	10,744.88	37,950
2022-01-17	25,200.01	25,200.01	24,250.01	24,250.01	11,255.44	18,600
2022-01-14	24,550.01	25,300.01	23,100.01	25,150.01	11,673.16	37,650
2022-01-13	25,750.01	25,750.01	24,450.01	24,450.01	11,348.26	48,300
2022-01-12	25,900.01	25,900.01	24,900.01	25,750.01	11,951.65	45,900
2022-01-11	26,350.01	26,350.01	25,000.01	25,900.01	12,021.27	44,700
2022-01-10	26,550.01	26,550.01	26,300.01	26,350.01	12,230.13	76,350
2022-01-07	26,900.01	26,900.01	26,550.01	26,550.01	12,322.96	45,000
2022-01-06	27,000.01	27,000.01	26,450.01	26,600.01	12,346.17	62,100
2022-01-05	26,800.01	27,050.01	26,700.01	27,000.01	12,531.82	37,350
2022-01-04	26,600.01	27,250.01	26,500.01	26,700.01	12,392.58	67,050
2021-12-31	27,300.01	27,300.01	26,600.01	26,600.01	12,346.17	12,300
2021-12-30	26,400.01	26,850.01	26,350.01	26,700.01	12,392.58	29,100
2021-12-29	26,400.01	26,900.01	26,350.01	26,350.01	12,230.13	19,800
2021-12-28	26,400.01	26,750.01	26,300.01	26,350.01	12,230.13	12,750
2021-12-27	26,100.01	27,250.01	26,100.01	26,400.01	12,253.34	11,400
2021-12-24	26,550.01	27,350.01	26,400.01	26,500.01	12,299.75	63,900
2021-12-23	27,350.01	27,350.01	26,300.01	26,400.01	12,253.34	78,150
2021-12-22	27,050.01	27,400.01	27,000.01	27,350.01	12,694.27	94,950
2021-12-21	27,700.01	27,700.01	27,000.01	27,250.01	12,647.86	62,850
2021-12-20	27,500.01	27,500.01	27,000.01	27,150.01	12,601.45	47,400
2021-12-17	27,400.01	27,900.01	27,400.01	27,750.01	12,879.93	62,400
2021-12-16	28,350.01	28,350.01	27,400.01	27,750.01	12,879.93	37,200
2021-12-15	27,400.01	28,150.01	27,400.01	27,850.01	12,926.35	59,550
2021-12-14	27,500.01	27,500.01	27,250.01	27,400.01	12,717.48	39,750
2021-12-13	27,500.01	27,600.01	27,350.01	27,500.01	12,763.90	52,200
2021-12-10	27,200.01	27,500.01	27,050.01	27,250.01	12,647.86	39,900
2021-12-09	27,200.01	27,200.01	27,000.01	27,150.01	12,601.45	34,650
2021-12-08	27,100.01	27,450.01	27,000.01	27,100.01	12,578.24	14,400
2021-12-07	27,000.01	27,100.01	26,200.01	27,100.01	12,578.24	28,950
2021-12-06	28,200.01	28,400.01	27,100.01	27,100.01	12,253.34	88,050
2021-12-03	28,650.01	29,000.01	28,300.01	28,400.01	12,841.14	45,450
2021-12-02	28,650.01	29,300.01	28,600.01	28,600.01	12,931.57	68,250
2021-12-01	28,100.01	28,600.01	28,100.01	28,600.01	12,931.57	97,800
2021-11-30	28,100.01	28,200.01	27,800.01	28,150.01	12,728.10	70,800
2021-11-29	27,100.01	28,500.01	27,100.01	28,100.01	12,705.49	85,950
2021-11-26	28,050.01	28,500.01	27,500.01	27,800.01	12,569.85	108,600
2021-11-25	28,100.01	28,600.01	28,000.01	28,000.01	12,660.28	59,550
2021-11-24	28,250.01	28,800.01	27,700.01	28,000.01	12,660.28	114,150
2021-11-23	27,050.01	27,950.01	26,800.01	27,800.01	12,569.85	66,750
2021-11-22	28,300.01	28,600.01	27,000.01	27,050.01	12,230.73	189,900
2021-11-19	30,950.01	30,950.01	28,450.01	28,500.01	12,886.35	385,800

← NewerPage 20 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.