Vinalink International Freight Forwarders historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-10	17,200.00	17,450.00	17,150.00	17,200.00	15,270.63	7,200
2025-01-09	17,000.00	17,400.00	17,000.00	17,300.00	15,359.41	16,600
2025-01-08	17,300.00	17,500.00	17,100.00	17,300.00	15,359.41	19,900
2025-01-07	17,000.00	17,800.00	17,000.00	17,300.00	15,359.41	31,700
2025-01-06	17,100.00	17,200.00	17,100.00	17,100.00	15,181.84	12,800
2025-01-03	17,000.00	17,100.00	17,000.00	17,050.00	15,137.45	4,500
2025-01-02	17,100.00	17,200.00	16,900.00	17,050.00	15,137.45	6,200
2024-12-31	16,900.00	16,900.00	16,850.00	16,850.00	14,959.89	5,500
2024-12-30	17,000.00	17,200.00	17,000.00	17,000.00	15,093.06	13,600
2024-12-27	16,700.00	17,350.00	16,700.00	17,000.00	15,093.06	29,000
2024-12-26	16,700.00	17,200.00	16,650.00	17,200.00	15,270.63	13,400
2024-12-25	17,200.00	17,250.00	16,000.00	17,200.00	15,270.63	778,110
2024-12-24	17,500.00	17,500.00	16,950.00	17,200.00	15,270.63	29,600
2024-12-23	16,500.00	17,500.00	16,500.00	17,300.00	15,359.41	50,100
2024-12-20	16,100.00	17,000.00	16,100.00	16,500.00	14,649.15	44,700
2024-12-19	16,200.00	16,300.00	16,100.00	16,100.00	14,294.02	9,800
2024-12-18	16,200.00	16,200.00	16,200.00	16,200.00	14,382.80	3,600
2024-12-17	16,100.00	16,300.00	16,100.00	16,200.00	14,382.80	5,300
2024-12-16	15,950.00	16,200.00	15,950.00	16,000.00	14,205.23	9,900
2024-12-13	16,100.00	16,100.00	15,950.00	15,950.00	14,160.84	11,100
2024-12-11	15,900.00	16,500.00	15,900.00	16,100.00	14,294.02	9,500
2024-12-10	16,050.00	16,100.00	16,000.00	16,100.00	14,294.02	16,800
2024-12-09	16,200.00	16,200.00	16,000.00	16,100.00	14,294.02	9,900
2024-12-06	16,300.00	16,350.00	16,050.00	16,300.00	14,471.58	10,100
2024-12-05	16,100.00	16,300.00	16,100.00	16,300.00	14,471.58	8,300
2024-12-04	16,200.00	16,500.00	16,000.00	16,300.00	14,471.58	13,800
2024-12-03	16,050.00	16,050.00	16,000.00	16,000.00	14,205.23	17,400
2024-12-02	16,050.00	16,050.00	16,050.00	16,050.00	14,249.63	300
2024-11-29	16,050.00	16,050.00	16,000.00	16,000.00	14,205.23	15,100
2024-11-28	16,050.00	16,200.00	16,050.00	16,050.00	14,249.63	1,200
2024-11-27	16,000.00	16,050.00	16,000.00	16,050.00	14,249.63	4,000
2024-11-26	16,150.00	16,150.00	16,150.00	16,150.00	14,338.41	1,900
2024-11-25	16,000.00	16,200.00	16,000.00	16,200.00	14,382.80	5,800
2024-11-22	16,000.00	16,150.00	16,000.00	16,050.00	14,249.63	2,200
2024-11-21	16,000.00	16,200.00	16,000.00	16,200.00	14,382.80	1,200
2024-11-20	16,150.00	16,200.00	16,100.00	16,200.00	14,382.80	46,200
2024-11-19	16,100.00	16,200.00	16,000.00	16,200.00	14,382.80	60,800
2024-11-18	16,200.00	16,200.00	16,000.00	16,100.00	14,294.02	36,000
2024-11-15	16,150.00	16,150.00	15,600.00	15,850.00	14,072.06	14,400
2024-11-14	16,150.00	16,300.00	16,100.00	16,150.00	14,338.41	4,600
2024-11-13	16,100.00	16,200.00	16,100.00	16,150.00	14,338.41	3,100
2024-11-12	16,500.00	16,500.00	16,150.00	16,350.00	14,515.97	21,500
2024-11-11	15,950.00	16,450.00	15,950.00	16,400.00	14,560.37	26,200
2024-11-08	15,900.00	15,950.00	15,850.00	15,950.00	14,160.84	15,500
2024-11-07	15,950.00	16,000.00	15,950.00	16,000.00	14,205.23	15,300
2024-11-06	15,950.00	15,950.00	15,900.00	15,950.00	14,160.84	8,300
2024-11-05	15,850.00	16,000.00	15,850.00	15,950.00	14,160.84	3,600
2024-11-04	15,900.00	15,900.00	15,850.00	15,900.00	14,116.45	4,700
2024-11-01	15,750.00	15,950.00	15,750.00	15,900.00	14,116.45	15,400
2024-10-31	15,650.00	15,750.00	15,600.00	15,750.00	13,983.28	24,200
2024-10-30	15,700.00	15,700.00	15,300.00	15,600.00	13,850.10	2,700
2024-10-29	15,700.00	15,700.00	15,250.00	15,700.00	13,938.89	8,000
2024-10-28	15,700.00	15,700.00	15,100.00	15,700.00	13,938.89	18,800
2024-10-25	15,650.00	15,700.00	15,550.00	15,700.00	13,938.89	2,700
2024-10-23	15,700.00	15,700.00	15,700.00	15,700.00	13,938.89	500
2024-10-22	15,450.00	15,700.00	15,400.00	15,500.00	13,761.32	5,200
2024-10-21	15,600.00	15,600.00	15,400.00	15,400.00	13,672.54	7,700
2024-10-18	15,650.00	15,700.00	15,500.00	15,600.00	13,850.10	22,100
2024-10-17	15,700.00	15,700.00	15,600.00	15,600.00	13,850.10	11,400
2024-10-16	15,700.00	15,700.00	15,700.00	15,700.00	13,938.89	200

← NewerPage 8 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.