Vinalink International Freight Forwarders historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-11	21,000.00	21,000.00	21,000.00	21,000.00	19,575.60	660
2025-07-10	21,000.00	21,000.00	20,950.00	21,000.00	19,575.60	2,114
2025-07-09	20,800.00	20,950.00	20,700.00	20,900.00	19,482.39	3,370
2025-07-08	20,800.00	20,800.00	20,800.00	20,800.00	19,389.17	1,300
2025-07-07	20,200.00	20,800.00	20,200.00	20,800.00	19,389.17	600
2025-07-04	20,700.00	20,900.00	20,700.00	20,800.00	19,389.17	1,710
2025-07-03	21,300.00	21,300.00	20,650.00	20,650.00	19,249.34	1,728
2025-07-02	20,500.00	21,300.00	20,500.00	21,300.00	19,855.25	14,423
2025-07-01	20,500.00	20,500.00	20,500.00	20,500.00	19,109.52	231
2025-06-30	20,500.00	20,500.00	20,200.00	20,200.00	18,829.87	2,013
2025-06-27	21,400.00	21,400.00	20,300.00	20,500.00	19,109.52	2,102
2025-06-26	20,400.00	21,550.00	20,400.00	20,800.00	19,389.17	12,986
2025-06-24	20,450.00	20,450.00	20,450.00	20,450.00	19,062.91	155
2025-06-23	20,500.00	20,500.00	20,000.00	20,000.00	18,643.43	1,241
2025-06-20	20,450.00	20,500.00	20,200.00	20,500.00	19,109.52	1,921
2025-06-19	20,550.00	20,550.00	20,200.00	20,200.00	18,829.87	1,200
2025-06-18	20,250.00	20,250.00	20,200.00	20,200.00	18,829.87	52,579
2025-06-17	20,250.00	20,500.00	20,200.00	20,200.00	18,829.87	6,347
2025-06-16	19,600.00	20,300.00	19,600.00	20,000.00	18,643.43	729
2025-06-13	20,100.00	20,300.00	20,000.00	20,050.00	18,690.04	3,902
2025-06-12	20,100.00	20,700.00	20,000.00	20,500.00	19,109.52	4,350
2025-06-11	20,650.00	20,650.00	20,500.00	20,500.00	19,109.52	19,729
2025-06-10	20,100.00	20,700.00	20,100.00	20,700.00	19,295.95	23,619
2025-06-09	19,950.00	20,700.00	19,950.00	20,600.00	19,202.73	8,124
2025-06-06	19,900.00	20,400.00	19,900.00	20,400.00	18,550.21	15,620
2025-06-05	20,050.00	20,050.00	20,000.00	20,000.00	18,186.48	2,544
2025-06-04	19,750.00	20,100.00	19,750.00	20,000.00	18,186.48	6,011
2025-06-03	20,700.00	20,700.00	20,000.00	20,300.00	18,459.28	98,317
2025-06-02	20,300.00	20,300.00	20,000.00	20,100.00	18,277.42	14,030
2025-05-30	20,500.00	20,500.00	20,300.00	20,300.00	18,459.28	2,700
2025-05-29	20,700.00	20,700.00	20,300.00	20,300.00	18,459.28	7,152
2025-05-28	20,500.00	20,600.00	20,450.00	20,500.00	18,641.15	11,923
2025-05-27	20,100.00	20,300.00	20,000.00	20,000.00	18,186.48	9,729
2025-05-26	20,000.00	20,100.00	20,000.00	20,100.00	18,277.42	15,700
2025-05-23	20,000.00	20,000.00	20,000.00	20,000.00	18,186.48	4,103
2025-05-22	20,000.00	20,000.00	20,000.00	20,000.00	18,186.48	11,402
2025-05-21	20,100.00	20,300.00	20,000.00	20,000.00	18,186.48	4,151
2025-05-20	20,000.00	20,400.00	20,000.00	20,100.00	18,277.42	5,500
2025-05-19	19,950.00	20,200.00	19,500.00	20,200.00	18,368.35	10,491
2025-05-16	20,450.00	20,500.00	20,000.00	20,000.00	18,186.48	8,702
2025-05-15	20,100.00	20,250.00	20,050.00	20,250.00	18,413.82	16,618
2025-05-14	20,500.00	20,500.00	20,300.00	20,300.00	18,459.28	4,417
2025-05-13	21,000.00	21,000.00	20,500.00	20,500.00	18,641.15	9,943
2025-05-12	20,150.00	20,500.00	20,050.00	20,500.00	18,641.15	34,327
2025-05-09	20,600.00	20,600.00	20,100.00	20,100.00	18,277.42	14,802
2025-05-08	20,300.00	20,750.00	20,100.00	20,500.00	18,641.15	34,955
2025-05-07	20,000.00	20,000.00	19,900.00	20,000.00	18,186.48	27,847
2025-05-06	19,900.00	20,400.00	19,900.00	19,900.00	18,095.55	49,479
2025-05-05	20,200.00	20,200.00	19,700.00	19,900.00	18,095.55	3,925
2025-04-29	19,500.00	20,000.00	19,500.00	19,900.00	18,095.55	27,700
2025-04-28	19,000.00	19,500.00	18,550.00	19,500.00	17,731.82	15,000
2025-04-25	20,000.00	20,000.00	19,500.00	19,500.00	17,731.82	4,200
2025-04-24	20,000.00	20,000.00	20,000.00	20,000.00	18,186.48	7,000
2025-04-23	20,400.00	20,600.00	20,400.00	20,500.00	18,641.15	35,200
2025-04-22	19,550.00	20,500.00	19,300.00	20,400.00	18,550.21	9,200
2025-04-21	20,500.00	20,600.00	20,050.00	20,100.00	18,277.42	26,700
2025-04-18	19,800.00	19,800.00	19,000.00	19,800.00	18,004.62	27,400
2025-04-17	17,250.00	18,550.00	17,200.00	18,550.00	16,867.96	55,900
2025-04-16	18,000.00	18,000.00	17,200.00	17,350.00	15,776.78	4,000
2025-04-15	17,950.00	17,950.00	17,950.00	17,950.00	16,322.37	3,600

← NewerPage 6 of 21 · 1,225 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.