Vinalink International Freight Forwarders historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-14	18,000.00	18,000.00	17,900.00	17,950.00	16,322.37	1,800
2025-04-11	18,400.00	18,400.00	17,600.00	17,900.00	16,276.90	27,200
2025-04-10	17,600.00	17,600.00	17,600.00	17,600.00	16,004.11	1,600
2025-04-09	16,400.00	17,000.00	16,200.00	16,450.00	14,958.38	3,100
2025-04-08	17,550.00	17,550.00	16,400.00	16,450.00	14,958.38	23,500
2025-04-04	16,750.00	17,800.00	16,700.00	17,600.00	16,004.11	111,900
2025-04-03	18,950.00	18,950.00	17,800.00	17,800.00	16,185.97	50,100
2025-04-02	19,900.00	19,900.00	19,100.00	19,100.00	17,368.09	2,000
2025-04-01	19,100.00	19,900.00	19,100.00	19,900.00	18,095.55	1,200
2025-03-31	19,200.00	19,500.00	19,000.00	19,100.00	17,368.09	8,100
2025-03-28	19,700.00	19,700.00	19,000.00	19,500.00	17,731.82	6,300
2025-03-27	19,100.00	19,700.00	19,000.00	19,700.00	17,913.69	2,500
2025-03-26	19,850.00	19,850.00	19,100.00	19,750.00	17,959.15	15,300
2025-03-25	19,800.00	20,000.00	19,800.00	19,900.00	18,095.55	12,000
2025-03-24	20,300.00	20,300.00	20,000.00	20,000.00	18,186.48	17,300
2025-03-21	20,150.00	20,300.00	20,000.00	20,300.00	18,459.28	7,400
2025-03-20	20,500.00	20,500.00	20,150.00	20,150.00	18,322.88	1,600
2025-03-19	20,700.00	20,700.00	20,200.00	20,600.00	18,732.08	14,600
2025-03-18	20,900.00	20,900.00	19,800.00	20,650.00	18,777.54	14,300
2025-03-17	21,250.00	21,300.00	20,900.00	21,150.00	18,777.54	5,700
2025-03-14	21,250.00	21,250.00	21,250.00	21,250.00	18,866.33	500
2025-03-13	21,100.00	21,300.00	20,850.00	21,300.00	18,910.72	31,800
2025-03-12	21,300.00	21,300.00	21,100.00	21,100.00	18,733.15	2,100
2025-03-11	21,200.00	21,400.00	21,000.00	21,150.00	18,777.54	8,300
2025-03-10	21,350.00	21,500.00	21,200.00	21,200.00	18,821.94	21,300
2025-03-07	21,350.00	21,350.00	21,050.00	21,050.00	18,688.76	17,800
2025-03-06	20,850.00	21,450.00	20,700.00	21,350.00	18,955.11	7,500
2025-03-05	20,800.00	20,850.00	20,800.00	20,800.00	18,466.81	6,900
2025-03-04	21,000.00	21,500.00	20,800.00	20,800.00	18,466.81	12,500
2025-03-03	21,500.00	21,550.00	21,300.00	21,300.00	18,910.72	14,500
2025-02-28	21,000.00	21,300.00	20,950.00	21,200.00	18,821.94	39,600
2025-02-27	21,550.00	21,550.00	20,850.00	21,200.00	18,821.94	33,800
2025-02-26	21,850.00	21,850.00	21,050.00	21,500.00	19,088.28	6,400
2025-02-25	21,250.00	21,350.00	19,850.00	21,350.00	18,955.11	87,400
2025-02-24	22,000.00	22,200.00	21,250.00	21,250.00	18,866.33	111,300
2025-02-21	22,600.00	22,600.00	21,700.00	22,300.00	19,798.55	283,500
2025-02-20	21,800.00	22,850.00	21,800.00	22,200.00	19,709.76	80,600
2025-02-19	21,550.00	22,850.00	21,500.00	21,800.00	19,354.63	88,200
2025-02-18	20,400.00	21,400.00	19,500.00	21,400.00	18,999.50	204,100
2025-02-17	19,900.00	20,000.00	19,700.00	20,000.00	17,756.54	96,600
2025-02-14	19,300.00	19,450.00	19,250.00	19,350.00	17,179.46	69,000
2025-02-13	19,050.00	19,350.00	19,050.00	19,300.00	17,135.06	4,800
2025-02-12	19,550.00	19,550.00	19,150.00	19,200.00	17,046.28	10,200
2025-02-11	19,350.00	19,750.00	19,300.00	19,300.00	17,135.06	18,800
2025-02-10	20,000.00	20,000.00	19,550.00	19,550.00	17,357.02	26,100
2025-02-07	20,350.00	20,350.00	20,000.00	20,200.00	17,934.11	44,000
2025-02-06	20,400.00	20,700.00	20,100.00	20,350.00	18,067.28	33,200
2025-02-05	20,900.00	20,900.00	20,000.00	20,400.00	18,111.67	23,700
2025-02-04	19,200.00	20,000.00	19,200.00	20,000.00	17,756.54	65,500
2025-02-03	18,200.00	19,400.00	18,200.00	19,200.00	17,046.28	28,300
2025-01-24	18,300.00	18,550.00	18,150.00	18,550.00	16,469.19	13,400
2025-01-23	18,950.00	19,200.00	18,500.00	18,600.00	16,513.59	12,700
2025-01-22	17,600.00	19,200.00	17,600.00	18,950.00	16,824.33	31,800
2025-01-21	17,850.00	18,200.00	17,650.00	18,100.00	16,069.67	6,400
2025-01-20	17,450.00	17,850.00	17,450.00	17,850.00	15,847.72	14,200
2025-01-17	17,500.00	17,500.00	17,250.00	17,500.00	15,536.98	8,200
2025-01-16	17,500.00	17,550.00	17,300.00	17,450.00	15,492.58	4,200
2025-01-15	17,300.00	17,450.00	17,150.00	17,450.00	15,492.58	16,200
2025-01-14	17,100.00	17,300.00	17,100.00	17,300.00	15,359.41	643,210
2025-01-13	17,200.00	17,200.00	17,100.00	17,200.00	15,270.63	20,500

← NewerPage 7 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.