Vinalink International Freight Forwarders historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 31,150.01 | 31,150.01 | 30,500.01 | 30,550.01 | 13,813.27 | 92,850 |
| 2021-11-17 | 31,750.02 | 31,750.02 | 31,000.01 | 31,150.01 | 14,084.56 | 153,750 |
| 2021-11-16 | 29,900.01 | 31,850.02 | 29,800.01 | 31,750.02 | 14,355.85 | 679,950 |
| 2021-11-15 | 29,300.01 | 30,050.01 | 29,000.01 | 29,800.01 | 13,474.15 | 204,600 |
| 2021-11-12 | 29,600.01 | 29,700.01 | 29,100.01 | 29,300.01 | 13,248.08 | 147,000 |
| 2021-11-11 | 30,200.01 | 30,500.01 | 29,700.01 | 29,900.01 | 13,519.37 | 176,700 |
| 2021-11-10 | 30,000.01 | 30,200.01 | 29,600.01 | 29,800.01 | 13,474.15 | 163,650 |
| 2021-11-09 | 30,100.01 | 30,600.01 | 29,000.01 | 29,950.01 | 13,541.98 | 286,350 |
| 2021-11-08 | 29,600.01 | 30,850.01 | 29,300.01 | 30,150.01 | 13,632.41 | 264,750 |
| 2021-11-05 | 30,250.01 | 30,250.01 | 29,500.01 | 29,800.01 | 13,474.15 | 87,000 |
| 2021-11-04 | 29,000.01 | 30,800.01 | 29,000.01 | 30,250.01 | 13,677.62 | 288,900 |
| 2021-11-03 | 29,300.01 | 30,300.01 | 28,800.01 | 29,400.01 | 13,293.29 | 363,000 |
| 2021-11-02 | 29,200.01 | 29,200.01 | 28,600.01 | 28,900.01 | 13,067.21 | 144,750 |
| 2021-11-01 | 29,500.01 | 29,800.01 | 28,550.01 | 28,800.01 | 13,022.00 | 220,950 |
| 2021-10-29 | 29,000.01 | 29,000.01 | 28,200.01 | 28,750.01 | 12,999.39 | 147,900 |
| 2021-10-28 | 29,550.01 | 29,550.01 | 28,500.01 | 29,000.01 | 13,112.43 | 156,600 |
| 2021-10-27 | 30,000.01 | 30,000.01 | 29,000.01 | 29,500.01 | 13,338.51 | 192,900 |
| 2021-10-26 | 28,000.01 | 29,050.01 | 27,500.01 | 28,600.01 | 12,931.57 | 154,800 |
| 2021-10-25 | 27,800.01 | 28,500.01 | 27,500.01 | 28,000.01 | 12,660.28 | 81,000 |
| 2021-10-22 | 28,100.01 | 28,500.01 | 27,800.01 | 27,850.01 | 12,592.45 | 96,750 |
| 2021-10-21 | 28,400.01 | 28,400.01 | 28,000.01 | 28,000.01 | 12,660.28 | 79,950 |
| 2021-10-20 | 28,000.01 | 28,650.01 | 28,000.01 | 28,400.01 | 12,841.14 | 81,750 |
| 2021-10-19 | 28,750.01 | 28,750.01 | 28,000.01 | 28,150.01 | 12,728.10 | 133,050 |
| 2021-10-18 | 28,500.01 | 28,900.01 | 28,300.01 | 28,450.01 | 12,863.75 | 92,550 |
| 2021-10-15 | 29,150.01 | 29,600.01 | 27,600.01 | 28,500.01 | 12,886.35 | 142,050 |
| 2021-10-14 | 29,300.01 | 29,750.01 | 28,900.01 | 29,300.01 | 13,248.08 | 116,670 |
← NewerPage 21 of 21 · 1,226 trading days
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.