Vinalink International Freight Forwarders historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-02	19,550.00	19,550.00	19,400.00	19,400.00	19,400.00	4,000
2026-04-01	19,600.00	19,600.00	19,600.00	19,600.00	19,600.00	2,200
2026-03-31	19,650.00	19,950.00	19,600.00	19,600.00	19,600.00	11,200
2026-03-30	19,800.00	19,850.00	19,600.00	19,600.00	19,600.00	8,500
2026-03-27	19,900.00	19,900.00	19,900.00	19,900.00	19,900.00	600
2026-03-26	20,000.00	20,000.00	19,800.00	19,800.00	19,800.00	2,500
2026-03-25	19,650.00	20,150.00	19,650.00	19,800.00	19,800.00	6,900
2026-03-24	20,050.00	20,050.00	20,050.00	20,050.00	20,050.00	400
2026-03-23	20,050.00	20,050.00	19,500.00	19,500.00	19,500.00	13,500
2026-03-20	20,150.00	20,150.00	20,100.00	20,100.00	20,100.00	900
2026-03-19	20,000.00	20,050.00	20,000.00	20,050.00	20,050.00	5,300
2026-03-18	20,250.00	20,250.00	20,100.00	20,100.00	20,100.00	4,600
2026-03-17	19,905.76	20,050.01	19,761.52	20,050.01	20,050.01	4,700
2026-03-16	19,713.44	19,761.52	19,713.44	19,713.44	19,713.44	2,500
2026-03-13	19,857.68	19,857.68	19,521.11	19,521.11	19,521.11	2,900
2026-03-12	19,761.52	19,761.52	19,424.95	19,713.44	19,713.44	15,300
2026-03-11	19,521.11	20,050.01	19,232.62	19,521.11	19,521.11	14,000
2026-03-10	20,500.00	20,800.00	20,300.00	20,300.00	20,300.00	19,100
2026-03-09	20,600.00	20,650.00	20,100.00	20,150.00	20,150.00	30,800
2026-03-06	20,850.00	21,250.00	20,850.00	21,200.00	21,200.00	17,000
2026-03-05	21,300.00	21,450.00	20,850.00	21,300.00	21,300.00	35,900
2026-03-04	21,650.00	22,050.00	21,000.00	21,350.00	21,350.00	84,900
2026-03-03	21,450.00	21,500.00	20,900.00	21,500.00	21,500.00	70,100
2026-03-02	21,300.00	21,450.00	21,050.00	21,450.00	21,450.00	17,500
2026-02-27	21,450.00	21,450.00	21,200.00	21,400.00	20,578.90	3,719
2026-02-26	21,250.00	21,600.00	21,250.00	21,300.00	20,482.73	50,401
2026-02-25	20,900.00	21,200.00	20,800.00	21,150.00	20,338.49	151,120
2026-02-24	21,100.00	21,100.00	20,950.00	20,950.00	20,146.16	1,348
2026-02-23	21,100.00	21,100.00	21,100.00	21,100.00	20,290.41	2,026
2026-02-13	21,000.00	21,200.00	21,000.00	21,200.00	20,386.57	5,001
2026-02-12	21,250.00	21,250.00	21,250.00	21,250.00	20,434.65	100
2026-02-11	21,100.00	21,100.00	20,800.00	20,800.00	20,001.92	60,000
2026-02-10	21,250.00	21,250.00	21,200.00	21,250.00	20,434.65	6,000
2026-02-09	21,000.00	21,000.00	20,900.00	20,900.00	20,098.08	1,100
2026-02-06	20,900.00	21,000.00	20,900.00	20,900.00	20,098.08	9,500
2026-02-05	21,000.00	21,000.00	20,900.00	20,900.00	20,098.08	2,414
2026-02-04	20,800.00	21,000.00	20,800.00	21,000.00	20,194.24	13,001
2026-02-03	21,100.00	21,100.00	20,800.00	21,000.00	20,194.24	82,200
2026-02-02	21,000.00	21,200.00	21,000.00	21,100.00	20,290.41	10,400
2026-01-30	21,000.00	21,200.00	20,900.00	21,200.00	20,386.57	3,802
2026-01-29	20,800.00	21,150.00	20,800.00	21,100.00	20,290.41	9,803
2026-01-28	20,800.00	20,900.00	20,800.00	20,800.00	20,001.92	2,307
2026-01-27	20,900.00	21,000.00	20,800.00	21,000.00	20,194.24	9,201
2026-01-26	21,000.00	21,000.00	20,900.00	20,900.00	20,098.08	7,488
2026-01-23	21,700.00	21,700.00	20,950.00	20,950.00	20,146.16	9,901
2026-01-22	21,100.00	21,150.00	20,850.00	20,950.00	20,146.16	7,759
2026-01-21	21,200.00	21,200.00	20,850.00	20,900.00	20,098.08	8,081
2026-01-20	21,500.00	21,500.00	20,950.00	21,200.00	20,386.57	12,155
2026-01-19	21,600.00	21,600.00	20,900.00	20,900.00	20,098.08	21,438
2026-01-16	20,800.00	21,600.00	20,700.00	21,600.00	20,771.22	44,103
2026-01-15	21,100.00	21,100.00	20,800.00	20,800.00	20,001.92	9,731
2026-01-14	20,700.00	20,800.00	20,700.00	20,800.00	20,001.92	10,401
2026-01-13	20,700.00	20,800.00	20,600.00	20,800.00	20,001.92	2,200
2026-01-12	21,500.00	21,500.00	20,800.00	20,800.00	20,001.92	23,815
2026-01-09	20,850.00	20,850.00	20,650.00	20,800.00	20,001.92	2,700
2026-01-08	20,700.00	21,000.00	20,700.00	20,800.00	20,001.92	39,000
2026-01-07	20,950.00	21,000.00	20,800.00	20,800.00	20,001.92	20,910
2026-01-06	20,800.00	20,800.00	20,700.00	20,800.00	20,001.92	15,700
2026-01-05	20,800.00	20,800.00	20,800.00	20,800.00	20,001.92	1,900
2025-12-31	21,000.00	21,000.00	20,700.00	20,800.00	20,001.92	5,162

← NewerPage 3 of 4 · 232 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.