Vinalink International Freight Forwarders historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-08	22,500.00	22,800.00	22,500.00	22,650.00	21,113.69	12,302
2025-10-07	23,000.00	23,000.00	22,500.00	22,500.00	20,973.86	10,109
2025-10-06	22,500.00	22,500.00	22,500.00	22,500.00	20,973.86	1,106
2025-10-03	22,450.00	22,500.00	21,750.00	22,500.00	20,973.86	13,227
2025-10-02	22,500.00	22,600.00	22,500.00	22,500.00	20,973.86	4,310
2025-10-01	22,500.00	22,500.00	22,500.00	22,500.00	20,973.86	201
2025-09-30	22,500.00	22,500.00	22,500.00	22,500.00	20,973.86	546
2025-09-26	22,500.00	22,900.00	22,500.00	22,850.00	21,300.12	6,505
2025-09-25	22,700.00	22,700.00	22,500.00	22,550.00	21,020.47	1,700
2025-09-24	22,750.00	22,800.00	22,750.00	22,800.00	21,253.51	3,102
2025-09-23	23,000.00	23,000.00	22,700.00	22,700.00	21,160.29	23,704
2025-09-22	23,050.00	23,500.00	22,500.00	23,300.00	21,719.60	7,555
2025-09-19	22,150.00	23,050.00	22,150.00	23,050.00	21,486.55	56,300
2025-09-18	22,150.00	22,150.00	22,050.00	22,150.00	20,647.60	4,111
2025-09-17	22,200.00	22,300.00	22,100.00	22,150.00	20,647.60	19,503
2025-09-16	22,450.00	22,500.00	21,850.00	21,950.00	20,461.17	3,850
2025-09-15	21,700.00	21,800.00	21,500.00	21,700.00	20,228.12	18,500
2025-09-12	21,500.00	21,700.00	21,500.00	21,700.00	20,228.12	7,410
2025-09-11	21,600.00	21,600.00	20,450.00	21,450.00	19,995.08	27,200
2025-09-10	21,800.00	21,800.00	21,500.00	21,800.00	20,321.34	8,500
2025-09-09	21,450.00	21,600.00	21,450.00	21,500.00	20,041.69	13,450
2025-09-08	21,750.00	21,950.00	21,450.00	21,550.00	20,088.30	8,040
2025-09-05	22,000.00	22,000.00	21,600.00	21,750.00	20,274.73	32,340
2025-09-04	21,700.00	22,100.00	21,650.00	22,000.00	20,507.77	14,624
2025-09-03	22,300.00	22,300.00	21,650.00	22,100.00	20,600.99	3,755
2025-08-29	21,750.00	22,900.00	20,500.00	22,300.00	20,787.43	7,598
2025-08-28	22,200.00	22,200.00	22,000.00	22,000.00	20,507.77	6,597
2025-08-27	22,000.00	22,300.00	22,000.00	22,250.00	20,740.82	40,300
2025-08-26	22,000.00	22,100.00	22,000.00	22,050.00	20,554.38	2,468
2025-08-25	22,100.00	22,100.00	21,500.00	22,000.00	20,507.77	2,901
2025-08-22	22,200.00	22,200.00	21,750.00	22,000.00	20,507.77	23,200
2025-08-21	22,300.00	22,400.00	22,200.00	22,200.00	20,694.21	22,850
2025-08-20	22,100.00	22,500.00	22,100.00	22,100.00	20,600.99	3,300
2025-08-19	22,750.00	22,750.00	22,150.00	22,300.00	20,787.43	27,130
2025-08-18	22,500.00	22,600.00	22,500.00	22,500.00	20,973.86	1,226
2025-08-15	22,500.00	22,800.00	22,400.00	22,700.00	21,160.29	13,501
2025-08-14	22,550.00	22,750.00	22,500.00	22,500.00	20,973.86	13,210
2025-08-13	22,550.00	22,750.00	22,500.00	22,750.00	21,206.90	2,591
2025-08-12	22,700.00	22,700.00	22,450.00	22,500.00	20,973.86	15,818
2025-08-11	22,450.00	22,700.00	22,450.00	22,450.00	20,927.25	15,185
2025-08-08	22,450.00	22,450.00	22,450.00	22,450.00	20,927.25	13,016
2025-08-07	22,800.00	22,800.00	22,300.00	22,450.00	20,927.25	11,600
2025-08-06	22,150.00	23,000.00	22,150.00	23,000.00	21,439.95	19,700
2025-08-05	22,300.00	22,500.00	22,250.00	22,500.00	20,973.86	27,281
2025-08-04	22,950.00	23,000.00	22,500.00	22,500.00	20,973.86	4,271
2025-08-01	22,800.00	23,200.00	22,500.00	22,850.00	21,300.12	9,800
2025-07-31	22,650.00	22,700.00	22,300.00	22,650.00	21,113.69	50,751
2025-07-30	22,500.00	22,750.00	22,500.00	22,750.00	21,206.90	41,500
2025-07-29	22,600.00	23,400.00	21,250.00	22,500.00	20,973.86	74,980
2025-07-28	22,100.00	22,400.00	22,000.00	22,400.00	20,880.64	54,685
2025-07-25	22,050.00	22,100.00	22,050.00	22,100.00	20,600.99	43,901
2025-07-24	22,000.00	22,050.00	22,000.00	22,000.00	20,507.77	14,500
2025-07-23	22,000.00	22,100.00	21,800.00	22,000.00	20,507.77	14,550
2025-07-22	21,950.00	22,500.00	21,700.00	22,100.00	20,600.99	19,705
2025-07-21	20,900.00	21,650.00	20,900.00	21,650.00	20,181.51	19,901
2025-07-18	21,000.00	21,000.00	21,000.00	21,000.00	19,575.60	24,147
2025-07-17	21,000.00	21,000.00	20,950.00	21,000.00	19,575.60	6,453
2025-07-16	21,450.00	21,450.00	21,450.00	21,450.00	19,995.08	112
2025-07-15	20,500.00	20,900.00	20,500.00	20,700.00	19,295.95	15,108
2025-07-14	21,000.00	21,100.00	21,000.00	21,000.00	19,575.60	38,251

← NewerPage 5 of 21 · 1,222 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.