Skip to main content
Vinafreight JSC (HNX:VNF)
Vietnam flag Vietnam · Delayed Price · Currency is VND
15,800
+100 (0.64%)
At close: Dec 5, 2025

Vinafreight JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515,800.0015,800.0015,800.0015,800.0015,800.000.64%303
Dec 4, 202515,800.0015,800.0015,700.0015,700.0015,700.00-303
Dec 3, 202515,700.0015,700.0015,400.0015,700.0015,700.000.64%1,999
Dec 2, 202515,700.0015,700.0015,600.0015,600.0015,600.00-800
Dec 1, 202515,600.0015,800.0015,600.0015,600.0015,600.00-1.27%2,100
Nov 28, 202515,600.0015,800.0015,600.0015,800.0015,800.001.28%11,600
Nov 27, 202515,600.0015,600.0015,600.0015,600.0015,600.00-1.27%200
Nov 26, 202515,800.0015,800.0015,800.0015,800.0015,800.00-100
Nov 25, 202515,800.0015,800.0015,800.0015,800.0015,800.000.64%100
Nov 24, 202515,600.0015,700.0015,600.0015,700.0015,700.000.64%200
Nov 21, 202515,500.0015,600.0015,300.0015,600.0015,600.00-3,300
Nov 20, 202515,500.0015,600.0015,400.0015,600.0015,600.00-8,100
Nov 19, 202515,500.0015,600.0015,400.0015,600.0015,600.00-0.64%3,952
Nov 18, 202515,500.0015,700.0015,400.0015,700.0015,700.000.64%2,500
Nov 17, 202515,600.0015,600.0015,400.0015,600.0015,600.00-8,503
Nov 14, 202515,700.0015,700.0015,500.0015,600.0015,600.00-1.27%2,709
Nov 13, 202515,500.0015,800.0015,500.0015,800.0015,800.001.94%5,800
Nov 12, 202515,900.0015,900.0015,500.0015,500.0015,500.00-1.90%4,901
Nov 11, 202515,500.0015,800.0015,500.0015,800.0015,800.00-3,000
Nov 10, 202515,800.0015,800.0015,700.0015,800.0015,800.00-3,235
Nov 7, 202515,800.0015,800.0015,800.0015,800.0015,800.00-400
Nov 6, 202515,800.0015,800.0015,800.0015,800.0015,800.00-110
Nov 5, 202516,100.0016,100.0015,700.0015,800.0015,800.00-4,720
Nov 4, 202515,600.0015,800.0015,500.0015,800.0015,800.001.94%8,703
Nov 3, 202515,800.0015,800.0015,300.0015,500.0015,500.00-2.52%11,700
Oct 31, 202515,900.0016,000.0015,800.0015,900.0015,900.00-0.63%9,500
Oct 30, 202516,000.0016,000.0015,800.0016,000.0016,000.00-8,676
Oct 29, 202516,200.0016,200.0016,000.0016,000.0016,000.00-1.23%3,100
Oct 28, 202516,300.0016,400.0015,900.0016,200.0016,200.00-0.61%27,700
Oct 27, 202516,500.0016,500.0015,900.0016,300.0016,300.00-5.23%39,581
Oct 24, 202516,700.0017,200.0016,700.0017,200.0017,200.003.61%200
Oct 23, 202516,900.0016,900.0016,500.0016,600.0016,600.00-1.78%7,513
Oct 22, 202516,800.0016,900.0016,700.0016,900.0016,900.00-0.59%5,600
Oct 21, 202516,900.0017,000.0016,700.0017,000.0017,000.000.59%13,201
Oct 20, 202516,800.0016,900.0016,500.0016,900.0016,900.001.20%9,600
Oct 17, 202517,000.0017,100.0016,700.0016,700.0016,700.00-1.76%2,713
Oct 16, 202517,000.0017,000.0017,000.0017,000.0017,000.00-0.58%640
Oct 15, 202517,300.0017,300.0017,100.0017,100.0017,100.00-0.58%2,708
Oct 14, 202517,300.0017,300.0017,100.0017,200.0017,200.000.58%7,307
Oct 13, 202517,200.0018,400.0017,100.0017,100.0017,100.00-0.58%10,408
Oct 10, 202517,000.0017,300.0017,000.0017,200.0017,200.001.18%15,000
Oct 9, 202517,100.0017,100.0016,700.0017,000.0017,000.00-0.58%20,602
Oct 8, 202517,100.0017,400.0016,700.0017,100.0017,100.001.18%11,860
Oct 7, 202516,900.0017,000.0016,900.0016,900.0016,900.00-5,624
Oct 6, 202516,900.0017,000.0016,500.0016,900.0016,900.000.60%16,730
Oct 3, 202516,600.0016,800.0016,600.0016,800.0016,800.000.60%2,730
Oct 2, 202517,100.0017,100.0016,600.0016,700.0016,700.00-1.76%4,101
Oct 1, 202516,500.0017,100.0016,500.0017,000.0017,000.002.41%1,705
Sep 30, 202516,700.0016,800.0016,600.0016,600.0016,600.00-1.19%4,300
Sep 29, 202517,100.0017,100.0016,700.0016,800.0016,800.00-3.45%25,611
Sep 26, 202517,000.0017,400.0017,000.0017,400.0017,400.002.35%701
Sep 25, 202516,400.0017,000.0016,300.0017,000.0017,000.001.80%11,934
Sep 24, 202516,600.0016,900.0016,500.0016,700.0016,700.00-1.76%16,650
Sep 23, 202517,500.0017,500.0016,900.0017,000.0017,000.00-2.30%40,353
Sep 22, 202518,700.0018,700.0017,400.0017,400.0017,400.002.35%52,209
Sep 19, 202515,800.0017,000.0015,700.0017,000.0017,000.009.68%81,140
Sep 18, 202515,500.0015,600.0015,300.0015,500.0015,500.000.65%8,142
Sep 17, 202515,200.0015,500.0015,200.0015,400.0015,400.001.32%15,504
Sep 16, 202515,000.0015,600.0015,000.0015,200.0015,200.001.33%39,655
Sep 15, 202515,100.0015,100.0015,000.0015,000.0015,000.00-4,700
Sep 12, 202515,100.0015,100.0015,000.0015,000.0015,000.000.67%5,000
Sep 11, 202514,800.0015,000.0014,800.0014,900.0014,900.00-0.67%4,600
Sep 10, 202515,000.0015,000.0014,900.0015,000.0015,000.00-4,386
Sep 9, 202515,000.0015,100.0015,000.0015,000.0015,000.00-1,400
Sep 8, 202515,100.0015,100.0014,900.0015,000.0015,000.00-0.66%1,755
Sep 5, 202515,200.0015,200.0015,100.0015,100.0015,100.00-0.66%3,116
Sep 4, 202515,200.0015,200.0015,000.0015,200.0015,200.00-48,700
Sep 3, 202515,200.0015,200.0015,000.0015,200.0015,200.00-7,701
Aug 29, 202515,000.0015,200.0015,000.0015,200.0015,200.002.70%5,900
Aug 28, 202515,000.0015,000.0014,800.0014,800.0014,800.00-1.33%4,900
Aug 27, 202515,000.0015,100.0014,900.0015,000.0015,000.00-0.66%4,284
Aug 26, 202514,900.0015,100.0014,800.0015,100.0015,100.001.34%2,854
Aug 25, 202515,100.0015,100.0014,900.0014,900.0014,900.00-0.67%7,910
Aug 22, 202515,100.0015,100.0015,000.0015,000.0015,000.00-1.96%7,501
Aug 21, 202515,100.0015,500.0015,100.0015,300.0015,300.001.32%15,588
Aug 20, 202515,300.0015,300.0015,100.0015,100.0015,100.00-1.31%8,800
Aug 19, 202515,300.0015,400.0015,300.0015,300.0015,300.00-15,010
Aug 18, 202515,300.0015,400.0015,200.0015,300.0015,300.00-18,708
Aug 15, 202515,300.0015,300.0015,000.0015,300.0015,300.00-41,495
Aug 14, 202515,400.0015,400.0015,300.0015,300.0015,300.00-0.65%46,800
Aug 13, 202515,400.0015,400.0015,200.0015,400.0015,400.00-44,749
Aug 12, 202515,400.0015,500.0015,400.0015,400.0015,400.00-33,435
Aug 11, 202515,300.0015,500.0015,300.0015,400.0015,400.000.65%9,202
Aug 8, 202515,400.0015,600.0015,300.0015,300.0015,300.00-1.29%32,600
Aug 7, 202515,500.0017,000.0015,400.0015,500.0015,500.00-15,709
Aug 6, 202515,500.0015,600.0015,300.0015,500.0015,500.00-8,540
Aug 5, 202515,300.0015,500.0015,100.0015,500.0015,500.001.31%72,300
Aug 4, 202515,400.0015,600.0015,000.0015,300.0015,300.00-1.29%67,709
Aug 1, 202515,600.0015,800.0015,300.0015,500.0015,500.00-27,713
Jul 31, 202514,900.0015,600.0014,900.0015,500.0015,500.004.03%37,196
Jul 30, 202515,000.0015,000.0014,800.0014,900.0014,900.00-1.32%2,313
Jul 29, 202515,000.0015,400.0015,000.0015,100.0015,100.000.67%29,710
Jul 28, 202514,500.0015,000.0014,500.0015,000.0015,000.003.45%24,550
Jul 25, 202514,700.0014,700.0014,500.0014,500.0014,500.00-0.68%17,600
Jul 24, 202514,400.0014,600.0014,300.0014,600.0014,600.002.10%15,380
Jul 23, 202514,400.0014,600.0014,300.0014,300.0014,300.00-2.05%46,702
Jul 22, 202514,600.0014,600.0014,400.0014,600.0014,600.00-4,608
Jul 21, 202514,500.0014,700.0014,400.0014,600.0014,600.000.69%10,100
Jul 18, 202514,400.0014,700.0014,300.0014,500.0014,500.001.40%33,000
Jul 17, 202514,300.0014,400.0014,200.0014,300.0014,300.00-0.69%6,801