Vinalink International Freight Forwarders historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-15	15,700.00	15,700.00	15,700.00	15,700.00	13,938.89	6,200
2024-10-14	15,750.00	15,750.00	15,550.00	15,700.00	13,938.89	3,400
2024-10-11	15,600.00	15,700.00	15,500.00	15,700.00	13,938.89	5,200
2024-10-10	15,800.00	15,800.00	15,700.00	15,700.00	13,938.89	5,700
2024-10-09	15,600.00	16,100.00	15,600.00	15,750.00	13,983.28	900
2024-10-08	15,900.00	15,900.00	15,600.00	15,600.00	13,850.10	5,900
2024-10-07	16,000.00	16,000.00	15,350.00	15,900.00	14,116.45	40,100
2024-10-04	16,050.00	16,050.00	16,050.00	16,050.00	14,249.63	4,000
2024-10-03	16,100.00	16,150.00	16,100.00	16,150.00	14,338.41	2,900
2024-10-02	16,050.00	16,100.00	16,000.00	16,050.00	14,249.63	23,400
2024-10-01	16,050.00	16,150.00	16,050.00	16,100.00	14,294.02	900
2024-09-30	16,000.00	16,150.00	16,000.00	16,150.00	14,338.41	8,000
2024-09-27	16,150.00	16,150.00	16,050.00	16,150.00	14,338.41	3,900
2024-09-26	16,150.00	16,150.00	16,000.00	16,150.00	14,338.41	8,300
2024-09-25	16,000.00	16,150.00	16,000.00	16,150.00	14,338.41	16,700
2024-09-24	16,150.00	16,150.00	16,150.00	16,150.00	14,338.41	6,300
2024-09-23	16,150.00	16,150.00	15,900.00	16,150.00	14,338.41	4,800
2024-09-20	16,250.00	16,250.00	16,150.00	16,150.00	14,338.41	4,000
2024-09-19	16,300.00	16,300.00	16,050.00	16,250.00	14,427.19	15,100
2024-09-18	16,400.00	16,450.00	16,300.00	16,400.00	14,560.37	4,600
2024-09-17	16,400.00	16,550.00	16,400.00	16,400.00	14,560.37	8,100
2024-09-16	16,500.00	16,500.00	16,400.00	16,400.00	14,560.37	1,300
2024-09-13	16,450.00	16,500.00	16,300.00	16,400.00	14,560.37	2,100
2024-09-12	16,650.00	16,650.00	16,500.00	16,500.00	14,649.15	5,600
2024-09-11	16,950.00	17,000.00	16,850.00	16,950.00	14,604.76	9,200
2024-09-10	16,900.00	17,150.00	16,700.00	16,950.00	14,604.76	14,200
2024-09-09	16,950.00	17,000.00	16,900.00	16,900.00	14,561.68	22,600
2024-09-06	16,800.00	16,950.00	16,750.00	16,950.00	14,604.76	5,400
2024-09-05	16,750.00	17,000.00	16,650.00	17,000.00	14,647.84	28,600
2024-09-04	16,550.00	16,800.00	16,500.00	16,750.00	14,432.43	9,300
2024-08-30	17,200.00	17,200.00	16,800.00	16,800.00	14,475.51	29,400
2024-08-29	17,000.00	17,100.00	16,800.00	16,950.00	14,604.76	14,400
2024-08-28	17,250.00	17,350.00	16,800.00	17,000.00	14,647.84	35,900
2024-08-27	16,350.00	17,250.00	16,300.00	17,250.00	14,863.25	86,500
2024-08-26	16,400.00	16,700.00	16,250.00	16,450.00	14,173.94	51,400
2024-08-23	16,350.00	16,500.00	16,350.00	16,450.00	14,173.94	9,800
2024-08-22	16,500.00	16,650.00	16,250.00	16,350.00	14,087.77	15,800
2024-08-21	16,750.00	16,750.00	16,500.00	16,650.00	14,346.27	5,000
2024-08-20	16,550.00	16,700.00	16,550.00	16,700.00	14,389.35	7,500
2024-08-19	16,550.00	16,600.00	16,400.00	16,600.00	14,303.18	10,800
2024-08-16	16,500.00	16,550.00	16,300.00	16,550.00	14,260.10	19,000
2024-08-15	16,400.00	16,500.00	16,300.00	16,500.00	14,217.02	6,400
2024-08-14	16,300.00	16,450.00	16,250.00	16,450.00	14,173.94	8,400
2024-08-13	16,200.00	16,500.00	16,200.00	16,500.00	14,217.02	22,200
2024-08-12	16,000.00	16,250.00	16,000.00	16,250.00	14,001.61	5,400
2024-08-09	15,650.00	16,200.00	15,650.00	16,150.00	13,915.45	2,300
2024-08-08	16,000.00	16,150.00	15,850.00	16,150.00	13,915.45	15,200
2024-08-07	16,000.00	16,150.00	15,800.00	16,150.00	13,915.45	6,000
2024-08-06	16,300.00	16,300.00	15,550.00	16,250.00	14,001.61	9,900
2024-08-05	16,450.00	16,600.00	15,300.00	16,300.00	14,044.69	42,200
2024-08-02	16,350.00	16,450.00	16,300.00	16,450.00	14,173.94	2,900
2024-08-01	16,500.00	16,800.00	16,350.00	16,450.00	14,173.94	11,800
2024-07-31	16,200.00	16,900.00	16,200.00	16,500.00	14,217.02	22,800
2024-07-30	16,200.00	16,500.00	16,100.00	16,350.00	14,087.77	34,000
2024-07-29	16,000.00	16,200.00	16,000.00	16,200.00	13,958.53	5,200
2024-07-26	16,150.00	16,150.00	16,000.00	16,100.00	13,872.37	1,400
2024-07-25	16,200.00	16,200.00	16,100.00	16,150.00	13,915.45	18,900
2024-07-24	16,300.00	16,300.00	15,950.00	16,200.00	13,958.53	6,400
2024-07-23	16,100.00	16,500.00	16,050.00	16,500.00	14,217.02	10,200
2024-07-22	16,750.00	16,750.00	16,100.00	16,500.00	14,217.02	15,600

← NewerPage 9 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.