Skip to main content
Vinafreight JSC (HNX:VNF)
Vietnam flag Vietnam · Delayed Price · Currency is VND
15,400
-400 (-2.53%)
At close: Mar 6, 2026

Vinafreight JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615,300.0015,600.0014,200.0015,300.0015,300.00-0.65%17,900
Mar 6, 202615,500.0015,600.0015,400.0015,400.0015,400.00-2.53%6,000
Mar 5, 202615,600.0015,800.0015,600.0015,800.0015,800.00-0.63%1,100
Mar 4, 202615,700.0015,900.0015,600.0015,900.0015,900.00-2.45%4,600
Mar 3, 202616,200.0016,300.0015,800.0016,300.0016,300.00-52,300
Mar 2, 202615,700.0016,500.0015,700.0016,300.0016,300.00-1.21%2,003
Feb 27, 202616,000.0016,500.0016,000.0016,500.0016,500.00-0.60%21,700
Feb 26, 202616,500.0016,600.0016,000.0016,600.0016,600.000.61%9,961
Feb 25, 202615,300.0016,800.0015,300.0016,500.0016,500.007.84%98,408
Feb 24, 202615,100.0015,400.0015,000.0015,300.0015,300.002.00%62,601
Feb 23, 202614,400.0015,000.0014,100.0015,000.0015,000.004.90%87,402
Feb 13, 202614,000.0014,300.0014,000.0014,300.0014,300.002.14%1,400
Feb 12, 202614,000.0014,200.0014,000.0014,000.0014,000.00-1.41%6,900
Feb 11, 202614,000.0014,200.0014,000.0014,200.0014,200.00-900
Feb 10, 202614,000.0014,200.0014,000.0014,200.0014,200.000.71%4,802
Feb 9, 202614,000.0014,100.0014,000.0014,100.0014,100.00-1,000
Feb 6, 202614,100.0014,100.0014,000.0014,100.0014,100.00-0.70%3,100
Feb 5, 202614,100.0014,200.0014,000.0014,200.0014,200.00-0.70%7,200
Feb 4, 202614,500.0014,500.0014,100.0014,300.0014,300.00-1.38%5,600
Feb 3, 202614,100.0014,500.0014,100.0014,500.0014,500.000.69%1,600
Feb 2, 202614,300.0014,400.0014,200.0014,400.0014,400.000.70%2,700
Jan 30, 202614,100.0014,300.0014,100.0014,300.0014,300.002.14%1,400
Jan 29, 202614,000.0014,300.0014,000.0014,000.0014,000.00-3,600
Jan 28, 202614,100.0014,500.0014,000.0014,000.0014,000.00-4.11%8,700
Jan 27, 202614,200.0014,800.0014,200.0014,600.0014,600.002.82%7,000
Jan 26, 202614,200.0014,200.0014,100.0014,200.0014,200.00-4,929
Jan 23, 202614,400.0014,500.0014,200.0014,200.0014,200.00-4,500
Jan 22, 202614,300.0014,400.0014,200.0014,200.0014,200.00-0.70%1,519
Jan 21, 202614,300.0014,300.0014,000.0014,300.0014,300.00-3,500
Jan 20, 202614,200.0014,300.0014,000.0014,300.0014,300.000.70%3,200
Jan 19, 202614,000.0014,200.0013,900.0014,200.0014,200.001.43%4,300
Jan 16, 202614,200.0014,300.0014,000.0014,000.0014,000.00-1.41%11,900
Jan 15, 202614,200.0014,200.0013,800.0014,200.0014,200.00-10,543
Jan 14, 202614,300.0014,300.0014,000.0014,200.0014,200.00-6,910
Jan 13, 202614,200.0014,300.0014,200.0014,200.0014,200.00-68,780
Jan 12, 202614,200.0014,200.0014,200.0014,200.0014,200.00-500
Jan 9, 202614,000.0014,200.0013,800.0014,200.0014,200.00-6,509
Jan 8, 202614,300.0014,300.0014,000.0014,200.0014,200.00-0.70%11,800
Jan 7, 202614,500.0014,600.0014,100.0014,300.0014,300.00-1.38%11,806
Jan 6, 202614,500.0014,500.0014,500.0014,500.0014,500.00-401
Jan 5, 202615,400.0015,400.0013,900.0014,500.0014,500.00-5.84%14,206
Dec 31, 202514,700.0015,400.0014,500.0015,400.0015,400.005.48%4,100
Dec 30, 202514,700.0014,700.0014,600.0014,600.0014,600.00-0.68%1,000
Dec 29, 202514,700.0014,700.0014,600.0014,700.0014,700.000.68%2,000
Dec 26, 202514,800.0014,800.0014,500.0014,600.0014,600.00-3.31%3,900
Dec 25, 202515,100.0015,200.0014,800.0015,100.0015,100.000.67%1,707
Dec 24, 202515,100.0015,100.0015,000.0015,000.0015,000.00-0.66%1,920
Dec 23, 202515,200.0015,200.0015,000.0015,100.0015,100.00-0.66%8,300
Dec 22, 202515,200.0015,200.0015,200.0015,200.0015,200.00-1.94%5,200
Dec 19, 202515,200.0015,500.0015,100.0015,500.0015,500.001.97%2,823
Dec 18, 202515,400.0015,400.0015,200.0015,200.0015,200.00-1.30%501
Dec 17, 202515,600.0015,600.0015,400.0015,400.0015,400.00-1.28%300
Dec 16, 202515,200.0015,600.0015,000.0015,600.0015,600.002.63%4,901
Dec 15, 202515,200.0015,200.0015,200.0015,200.0015,200.00-3,001
Dec 12, 202515,500.0015,500.0015,200.0015,200.0015,200.00-3.80%6,500
Dec 11, 202515,800.0015,800.0015,800.0015,800.0015,800.00-1,125
Dec 10, 202515,400.0015,800.0015,200.0015,800.0015,800.002.60%1,452
Dec 9, 202515,700.0015,700.0015,200.0015,400.0015,400.00-1.91%7,301
Dec 8, 202515,800.0015,800.0015,600.0015,700.0015,700.00-0.63%1,502
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