Vinalink Logistics JSC (HOSE:VNL)
Vietnam
· Delayed Price · Currency is VND 21,200
-100 (-0.47%)
At close: Mar 6, 2026
Vinalink Logistics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 20,600.00 | 20,650.00 | 20,100.00 | 20,150.00 | 20,150.00 | -4.95% | 30,827 |
| Mar 6, 2026 | 20,850.00 | 21,250.00 | 20,850.00 | 21,200.00 | 21,200.00 | -0.47% | 17,078 |
| Mar 5, 2026 | 21,300.00 | 21,450.00 | 20,850.00 | 21,300.00 | 21,300.00 | -0.23% | 35,941 |
| Mar 4, 2026 | 21,650.00 | 22,050.00 | 21,000.00 | 21,350.00 | 21,350.00 | -0.70% | 84,976 |
| Mar 3, 2026 | 21,450.00 | 21,500.00 | 20,900.00 | 21,500.00 | 21,500.00 | 0.23% | 70,155 |
| Mar 2, 2026 | 21,300.00 | 21,450.00 | 21,050.00 | 21,450.00 | 21,450.00 | 0.23% | 17,500 |
| Feb 27, 2026 | 21,450.00 | 21,450.00 | 21,200.00 | 21,400.00 | 21,400.00 | 0.47% | 3,719 |
| Feb 26, 2026 | 21,250.00 | 21,600.00 | 21,250.00 | 21,300.00 | 21,300.00 | 0.71% | 50,401 |
| Feb 25, 2026 | 20,900.00 | 21,200.00 | 20,800.00 | 21,150.00 | 21,150.00 | 0.95% | 151,120 |
| Feb 24, 2026 | 21,100.00 | 21,100.00 | 20,950.00 | 20,950.00 | 20,950.00 | -0.71% | 1,348 |
| Feb 23, 2026 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | -0.47% | 2,026 |
| Feb 13, 2026 | 21,000.00 | 21,200.00 | 21,000.00 | 21,200.00 | 21,200.00 | -0.24% | 5,001 |
| Feb 12, 2026 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 2.16% | 100 |
| Feb 11, 2026 | 21,100.00 | 21,100.00 | 20,800.00 | 20,800.00 | 20,800.00 | -2.12% | 60,000 |
| Feb 10, 2026 | 21,250.00 | 21,250.00 | 21,200.00 | 21,250.00 | 21,250.00 | 1.67% | 6,000 |
| Feb 9, 2026 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,900.00 | - | 1,100 |
| Feb 6, 2026 | 20,900.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,900.00 | - | 9,500 |
| Feb 5, 2026 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,900.00 | -0.48% | 2,414 |
| Feb 4, 2026 | 20,800.00 | 21,000.00 | 20,800.00 | 21,000.00 | 21,000.00 | - | 13,001 |
| Feb 3, 2026 | 21,100.00 | 21,100.00 | 20,800.00 | 21,000.00 | 21,000.00 | -0.47% | 82,200 |
| Feb 2, 2026 | 21,000.00 | 21,200.00 | 21,000.00 | 21,100.00 | 21,100.00 | -0.47% | 10,400 |
| Jan 30, 2026 | 21,000.00 | 21,200.00 | 20,900.00 | 21,200.00 | 21,200.00 | 0.47% | 3,802 |
| Jan 29, 2026 | 20,800.00 | 21,150.00 | 20,800.00 | 21,100.00 | 21,100.00 | 1.44% | 9,803 |
| Jan 28, 2026 | 20,800.00 | 20,900.00 | 20,800.00 | 20,800.00 | 20,800.00 | -0.95% | 2,307 |
| Jan 27, 2026 | 20,900.00 | 21,000.00 | 20,800.00 | 21,000.00 | 21,000.00 | 0.48% | 9,201 |
| Jan 26, 2026 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,900.00 | -0.24% | 7,488 |
| Jan 23, 2026 | 21,700.00 | 21,700.00 | 20,950.00 | 20,950.00 | 20,950.00 | - | 9,901 |
| Jan 22, 2026 | 21,100.00 | 21,150.00 | 20,850.00 | 20,950.00 | 20,950.00 | 0.24% | 7,759 |
| Jan 21, 2026 | 21,200.00 | 21,200.00 | 20,850.00 | 20,900.00 | 20,900.00 | -1.42% | 8,081 |
| Jan 20, 2026 | 21,500.00 | 21,500.00 | 20,950.00 | 21,200.00 | 21,200.00 | 1.44% | 12,155 |
| Jan 19, 2026 | 21,600.00 | 21,600.00 | 20,900.00 | 20,900.00 | 20,900.00 | -3.24% | 21,438 |
| Jan 16, 2026 | 20,800.00 | 21,600.00 | 20,700.00 | 21,600.00 | 21,600.00 | 3.85% | 44,103 |
| Jan 15, 2026 | 21,100.00 | 21,100.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 9,731 |
| Jan 14, 2026 | 20,700.00 | 20,800.00 | 20,700.00 | 20,800.00 | 20,800.00 | - | 10,401 |
| Jan 13, 2026 | 20,700.00 | 20,800.00 | 20,600.00 | 20,800.00 | 20,800.00 | - | 2,200 |
| Jan 12, 2026 | 21,500.00 | 21,500.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 23,815 |
| Jan 9, 2026 | 20,850.00 | 20,850.00 | 20,650.00 | 20,800.00 | 20,800.00 | - | 2,700 |
| Jan 8, 2026 | 20,700.00 | 21,000.00 | 20,700.00 | 20,800.00 | 20,800.00 | - | 39,000 |
| Jan 7, 2026 | 20,950.00 | 21,000.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 20,910 |
| Jan 6, 2026 | 20,800.00 | 20,800.00 | 20,700.00 | 20,800.00 | 20,800.00 | - | 15,700 |
| Jan 5, 2026 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 1,900 |
| Dec 31, 2025 | 21,000.00 | 21,000.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.95% | 5,162 |
| Dec 30, 2025 | 21,400.00 | 21,400.00 | 20,700.00 | 21,000.00 | 21,000.00 | -1.41% | 1,400 |
| Dec 29, 2025 | 20,950.00 | 21,400.00 | 20,600.00 | 21,300.00 | 21,300.00 | 3.40% | 3,901 |
| Dec 26, 2025 | 21,100.00 | 21,100.00 | 20,000.00 | 20,600.00 | 20,600.00 | -2.37% | 21,150 |
| Dec 25, 2025 | 21,300.00 | 21,300.00 | 21,100.00 | 21,100.00 | 21,100.00 | -0.94% | 27,700 |
| Dec 24, 2025 | 21,600.00 | 21,600.00 | 21,200.00 | 21,300.00 | 21,300.00 | -1.39% | 5,700 |
| Dec 23, 2025 | 21,800.00 | 21,800.00 | 21,600.00 | 21,600.00 | 21,600.00 | -1.37% | 6,263 |
| Dec 22, 2025 | 21,900.00 | 21,950.00 | 21,800.00 | 21,900.00 | 21,900.00 | -0.45% | 1,173 |
| Dec 19, 2025 | 21,900.00 | 22,000.00 | 21,800.00 | 22,000.00 | 22,000.00 | 0.46% | 14,235 |
| Dec 18, 2025 | 22,150.00 | 22,150.00 | 21,900.00 | 21,900.00 | 21,900.00 | -0.90% | 3,845 |
| Dec 17, 2025 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0.45% | 140 |
| Dec 16, 2025 | 22,050.00 | 22,050.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.68% | 969 |
| Dec 15, 2025 | 22,600.00 | 22,600.00 | 22,000.00 | 22,150.00 | 22,150.00 | -0.67% | 3,377 |
| Dec 12, 2025 | 22,600.00 | 22,600.00 | 22,300.00 | 22,300.00 | 22,300.00 | -1.33% | 5,900 |
| Dec 11, 2025 | 22,650.00 | 22,650.00 | 22,400.00 | 22,600.00 | 22,600.00 | -0.44% | 29,705 |
| Dec 10, 2025 | 22,750.00 | 22,750.00 | 22,400.00 | 22,700.00 | 22,700.00 | -0.22% | 22,601 |
| Dec 9, 2025 | 22,750.00 | 22,750.00 | 22,550.00 | 22,750.00 | 22,750.00 | - | 45,054 |
| Dec 8, 2025 | 22,800.00 | 22,800.00 | 22,700.00 | 22,750.00 | 22,750.00 | -0.22% | 5,000 |
| Dec 5, 2025 | 22,800.00 | 22,900.00 | 22,750.00 | 22,800.00 | 22,800.00 | -0.44% | 9,000 |
| Dec 4, 2025 | 22,750.00 | 22,900.00 | 22,700.00 | 22,900.00 | 22,900.00 | 0.44% | 19,000 |
| Dec 3, 2025 | 22,700.00 | 22,900.00 | 22,700.00 | 22,800.00 | 22,800.00 | -0.44% | 19,303 |
| Dec 2, 2025 | 22,900.00 | 22,900.00 | 22,700.00 | 22,900.00 | 22,900.00 | - | 8,212 |
| Dec 1, 2025 | 22,900.00 | 22,900.00 | 22,700.00 | 22,900.00 | 22,900.00 | 0.88% | 5,837 |
| Nov 28, 2025 | 22,700.00 | 22,700.00 | 22,600.00 | 22,700.00 | 22,700.00 | - | 3,450 |
| Nov 27, 2025 | 22,600.00 | 22,900.00 | 22,500.00 | 22,700.00 | 22,700.00 | -0.44% | 6,100 |
| Nov 26, 2025 | 22,600.00 | 23,050.00 | 22,600.00 | 22,800.00 | 22,800.00 | 0.88% | 4,400 |
| Nov 25, 2025 | 22,700.00 | 22,700.00 | 22,500.00 | 22,600.00 | 22,600.00 | - | 1,700 |
| Nov 24, 2025 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | - | 4,100 |
| Nov 21, 2025 | 22,550.00 | 22,600.00 | 22,500.00 | 22,600.00 | 22,600.00 | 0.22% | 2,703 |
| Nov 20, 2025 | 22,600.00 | 22,600.00 | 22,550.00 | 22,550.00 | 22,550.00 | - | 901 |
| Nov 19, 2025 | 23,000.00 | 23,000.00 | 22,550.00 | 22,550.00 | 22,550.00 | -1.96% | 6,013 |
| Nov 18, 2025 | 23,950.00 | 23,950.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.44% | 370 |
| Nov 17, 2025 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | - | 1,004 |
| Nov 14, 2025 | 23,000.00 | 23,000.00 | 22,900.00 | 22,900.00 | 22,900.00 | - | 6,208 |
| Nov 13, 2025 | 22,700.00 | 22,900.00 | 22,700.00 | 22,900.00 | 22,900.00 | 1.10% | 501 |
| Nov 12, 2025 | 22,900.00 | 22,900.00 | 22,650.00 | 22,650.00 | 22,650.00 | -1.09% | 5,805 |
| Nov 11, 2025 | 23,000.00 | 23,000.00 | 22,900.00 | 22,900.00 | 22,900.00 | - | 3,100 |
| Nov 10, 2025 | 23,900.00 | 23,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | -0.22% | 2,649 |
| Nov 7, 2025 | 22,950.00 | 22,950.00 | 22,900.00 | 22,950.00 | 22,950.00 | 0.44% | 1,430 |
| Nov 6, 2025 | 23,150.00 | 23,150.00 | 22,850.00 | 22,850.00 | 22,850.00 | -1.08% | 2,804 |
| Nov 5, 2025 | 23,300.00 | 23,900.00 | 23,100.00 | 23,100.00 | 23,100.00 | 0.65% | 8,600 |
| Nov 4, 2025 | 23,000.00 | 23,000.00 | 22,950.00 | 22,950.00 | 22,950.00 | -0.43% | 1,359 |
| Nov 3, 2025 | 22,950.00 | 24,000.00 | 22,750.00 | 23,050.00 | 23,050.00 | 0.44% | 19,306 |
| Oct 31, 2025 | 23,700.00 | 23,700.00 | 22,950.00 | 22,950.00 | 22,950.00 | -3.16% | 7,245 |
| Oct 30, 2025 | 23,750.00 | 23,800.00 | 23,700.00 | 23,700.00 | 23,700.00 | -0.21% | 1,302 |
| Oct 29, 2025 | 23,500.00 | 23,800.00 | 22,800.00 | 23,750.00 | 23,750.00 | -0.21% | 10,856 |
| Oct 28, 2025 | 22,100.00 | 23,850.00 | 22,100.00 | 23,800.00 | 23,800.00 | 6.73% | 34,999 |
| Oct 27, 2025 | 22,500.00 | 22,500.00 | 22,100.00 | 22,300.00 | 22,300.00 | -2.41% | 6,822 |
| Oct 24, 2025 | 22,900.00 | 22,900.00 | 22,850.00 | 22,850.00 | 22,150.00 | 0.44% | 1,738 |
| Oct 23, 2025 | 23,000.00 | 23,000.00 | 21,200.00 | 22,750.00 | 22,053.06 | 1.11% | 13,310 |
| Oct 22, 2025 | 22,500.00 | 22,800.00 | 22,400.00 | 22,500.00 | 21,810.72 | - | 21,383 |
| Oct 21, 2025 | 22,500.00 | 22,500.00 | 22,000.00 | 22,500.00 | 21,810.72 | -0.44% | 6,200 |
| Oct 20, 2025 | 22,550.00 | 22,700.00 | 22,550.00 | 22,600.00 | 21,907.66 | -0.44% | 11,450 |
| Oct 17, 2025 | 22,800.00 | 22,800.00 | 22,700.00 | 22,700.00 | 22,004.60 | -0.44% | 5,226 |
| Oct 16, 2025 | 22,700.00 | 22,800.00 | 22,500.00 | 22,800.00 | 22,101.53 | - | 5,120 |
| Oct 15, 2025 | 22,700.00 | 22,800.00 | 22,600.00 | 22,800.00 | 22,101.53 | 0.44% | 15,401 |
| Oct 14, 2025 | 22,650.00 | 22,800.00 | 22,500.00 | 22,700.00 | 22,004.60 | 0.89% | 22,542 |
| Oct 13, 2025 | 22,500.00 | 22,700.00 | 22,500.00 | 22,500.00 | 21,810.72 | - | 5,351 |
| Oct 10, 2025 | 22,900.00 | 22,900.00 | 22,500.00 | 22,500.00 | 21,810.72 | - | 10,400 |