Vinalink International Freight Forwarders historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-31 | 21,000.00 | 21,000.00 | 20,700.00 | 20,800.00 | 20,001.92 | 5,162 |
| 2025-12-30 | 21,400.00 | 21,400.00 | 20,700.00 | 21,000.00 | 20,194.24 | 1,400 |
| 2025-12-29 | 20,950.00 | 21,400.00 | 20,600.00 | 21,300.00 | 20,482.73 | 3,901 |
| 2025-12-26 | 21,100.00 | 21,100.00 | 20,000.00 | 20,600.00 | 19,809.59 | 21,150 |
| 2025-12-25 | 21,300.00 | 21,300.00 | 21,100.00 | 21,100.00 | 20,290.41 | 27,700 |
| 2025-12-24 | 21,600.00 | 21,600.00 | 21,200.00 | 21,300.00 | 20,482.73 | 5,700 |
| 2025-12-23 | 21,800.00 | 21,800.00 | 21,600.00 | 21,600.00 | 20,771.22 | 6,263 |
| 2025-12-22 | 21,900.00 | 21,950.00 | 21,800.00 | 21,900.00 | 21,059.71 | 1,173 |
| 2025-12-19 | 21,900.00 | 22,000.00 | 21,800.00 | 22,000.00 | 21,155.88 | 14,235 |
| 2025-12-18 | 22,150.00 | 22,150.00 | 21,900.00 | 21,900.00 | 21,059.71 | 3,845 |
| 2025-12-17 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 21,252.04 | 140 |
| 2025-12-16 | 22,050.00 | 22,050.00 | 22,000.00 | 22,000.00 | 21,155.88 | 969 |
| 2025-12-15 | 22,600.00 | 22,600.00 | 22,000.00 | 22,150.00 | 21,300.12 | 3,377 |
| 2025-12-12 | 22,600.00 | 22,600.00 | 22,300.00 | 22,300.00 | 21,444.36 | 5,900 |
| 2025-12-11 | 22,650.00 | 22,650.00 | 22,400.00 | 22,600.00 | 21,732.85 | 29,705 |
| 2025-12-10 | 22,750.00 | 22,750.00 | 22,400.00 | 22,700.00 | 21,829.02 | 22,601 |
| 2025-12-09 | 22,750.00 | 22,750.00 | 22,550.00 | 22,750.00 | 21,877.10 | 45,054 |
| 2025-12-08 | 22,800.00 | 22,800.00 | 22,700.00 | 22,750.00 | 21,877.10 | 5,000 |
| 2025-12-05 | 22,800.00 | 22,900.00 | 22,750.00 | 22,800.00 | 21,925.18 | 9,000 |
| 2025-12-04 | 22,750.00 | 22,900.00 | 22,700.00 | 22,900.00 | 22,021.34 | 19,000 |
| 2025-12-03 | 22,700.00 | 22,900.00 | 22,700.00 | 22,800.00 | 21,925.18 | 19,303 |
| 2025-12-02 | 22,900.00 | 22,900.00 | 22,700.00 | 22,900.00 | 22,021.34 | 8,212 |
| 2025-12-01 | 22,900.00 | 22,900.00 | 22,700.00 | 22,900.00 | 22,021.34 | 5,837 |
| 2025-11-28 | 22,700.00 | 22,700.00 | 22,600.00 | 22,700.00 | 21,829.02 | 3,450 |
| 2025-11-27 | 22,600.00 | 22,900.00 | 22,500.00 | 22,700.00 | 21,829.02 | 6,100 |
| 2025-11-26 | 22,600.00 | 23,050.00 | 22,600.00 | 22,800.00 | 21,925.18 | 4,400 |
| 2025-11-25 | 22,700.00 | 22,700.00 | 22,500.00 | 22,600.00 | 21,732.85 | 1,700 |
| 2025-11-24 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 21,732.85 | 4,100 |
| 2025-11-21 | 22,550.00 | 22,600.00 | 22,500.00 | 22,600.00 | 21,732.85 | 2,703 |
| 2025-11-20 | 22,600.00 | 22,600.00 | 22,550.00 | 22,550.00 | 21,684.77 | 901 |
| 2025-11-19 | 23,000.00 | 23,000.00 | 22,550.00 | 22,550.00 | 21,684.77 | 6,013 |
| 2025-11-18 | 23,950.00 | 23,950.00 | 23,000.00 | 23,000.00 | 22,117.51 | 370 |
| 2025-11-17 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 22,021.34 | 1,004 |
| 2025-11-14 | 23,000.00 | 23,000.00 | 22,900.00 | 22,900.00 | 22,021.34 | 6,208 |
| 2025-11-13 | 22,700.00 | 22,900.00 | 22,700.00 | 22,900.00 | 22,021.34 | 501 |
| 2025-11-12 | 22,900.00 | 22,900.00 | 22,650.00 | 22,650.00 | 21,780.94 | 5,805 |
| 2025-11-11 | 23,000.00 | 23,000.00 | 22,900.00 | 22,900.00 | 22,021.34 | 3,100 |
| 2025-11-10 | 23,900.00 | 23,900.00 | 22,900.00 | 22,900.00 | 22,021.34 | 2,649 |
| 2025-11-07 | 22,950.00 | 22,950.00 | 22,900.00 | 22,950.00 | 22,069.42 | 1,430 |
| 2025-11-06 | 23,150.00 | 23,150.00 | 22,850.00 | 22,850.00 | 21,973.26 | 2,804 |
| 2025-11-05 | 23,300.00 | 23,900.00 | 23,100.00 | 23,100.00 | 22,213.67 | 8,600 |
| 2025-11-04 | 23,000.00 | 23,000.00 | 22,950.00 | 22,950.00 | 22,069.42 | 1,359 |
| 2025-11-03 | 22,950.00 | 24,000.00 | 22,750.00 | 23,050.00 | 22,165.59 | 19,306 |
| 2025-10-31 | 23,700.00 | 23,700.00 | 22,950.00 | 22,950.00 | 22,069.42 | 7,245 |
| 2025-10-30 | 23,750.00 | 23,800.00 | 23,700.00 | 23,700.00 | 22,790.65 | 1,302 |
| 2025-10-29 | 23,500.00 | 23,800.00 | 22,800.00 | 23,750.00 | 22,838.73 | 10,856 |
| 2025-10-28 | 22,100.00 | 23,850.00 | 22,100.00 | 23,800.00 | 22,886.81 | 34,999 |
| 2025-10-27 | 22,500.00 | 22,500.00 | 22,100.00 | 22,300.00 | 21,444.36 | 6,822 |
| 2025-10-24 | 22,900.00 | 22,900.00 | 22,850.00 | 22,850.00 | 21,300.12 | 1,738 |
| 2025-10-23 | 23,000.00 | 23,000.00 | 21,200.00 | 22,750.00 | 21,206.90 | 13,310 |
| 2025-10-22 | 22,500.00 | 22,800.00 | 22,400.00 | 22,500.00 | 20,973.86 | 21,383 |
| 2025-10-21 | 22,500.00 | 22,500.00 | 22,000.00 | 22,500.00 | 20,973.86 | 6,200 |
| 2025-10-20 | 22,550.00 | 22,700.00 | 22,550.00 | 22,600.00 | 21,067.08 | 11,450 |
| 2025-10-17 | 22,800.00 | 22,800.00 | 22,700.00 | 22,700.00 | 21,160.29 | 5,226 |
| 2025-10-16 | 22,700.00 | 22,800.00 | 22,500.00 | 22,800.00 | 21,253.51 | 5,120 |
| 2025-10-15 | 22,700.00 | 22,800.00 | 22,600.00 | 22,800.00 | 21,253.51 | 15,401 |
| 2025-10-14 | 22,650.00 | 22,800.00 | 22,500.00 | 22,700.00 | 21,160.29 | 22,542 |
| 2025-10-13 | 22,500.00 | 22,700.00 | 22,500.00 | 22,500.00 | 20,973.86 | 5,351 |
| 2025-10-10 | 22,900.00 | 22,900.00 | 22,500.00 | 22,500.00 | 20,973.86 | 10,400 |
| 2025-10-09 | 22,700.00 | 22,800.00 | 22,500.00 | 22,500.00 | 20,973.86 | 8,261 |
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.