Vinalink Logistics JSC (HOSE:VNL)
Vietnam
· Delayed Price · Currency is VND 22,800
-100 (-0.44%)
At close: Dec 3, 2025
Vinalink Logistics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 22,700.00 | 22,800.00 | 22,500.00 | 22,500.00 | 21,810.72 | -0.66% | 8,261 |
| Oct 8, 2025 | 22,500.00 | 22,800.00 | 22,500.00 | 22,650.00 | 21,956.13 | 0.67% | 12,302 |
| Oct 7, 2025 | 23,000.00 | 23,000.00 | 22,500.00 | 22,500.00 | 21,810.72 | - | 10,109 |
| Oct 6, 2025 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 21,810.72 | - | 1,106 |
| Oct 3, 2025 | 22,450.00 | 22,500.00 | 21,750.00 | 22,500.00 | 21,810.72 | - | 13,227 |
| Oct 2, 2025 | 22,500.00 | 22,600.00 | 22,500.00 | 22,500.00 | 21,810.72 | - | 4,310 |
| Oct 1, 2025 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 21,810.72 | - | 201 |
| Sep 30, 2025 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 21,810.72 | -1.53% | 546 |
| Sep 26, 2025 | 22,500.00 | 22,900.00 | 22,500.00 | 22,850.00 | 22,150.00 | 1.33% | 6,505 |
| Sep 25, 2025 | 22,700.00 | 22,700.00 | 22,500.00 | 22,550.00 | 21,859.19 | -1.10% | 1,700 |
| Sep 24, 2025 | 22,750.00 | 22,800.00 | 22,750.00 | 22,800.00 | 22,101.53 | 0.44% | 3,102 |
| Sep 23, 2025 | 23,000.00 | 23,000.00 | 22,700.00 | 22,700.00 | 22,004.60 | -2.58% | 23,704 |
| Sep 22, 2025 | 23,050.00 | 23,500.00 | 22,500.00 | 23,300.00 | 22,586.21 | 1.08% | 7,555 |
| Sep 19, 2025 | 22,150.00 | 23,050.00 | 22,150.00 | 23,050.00 | 22,343.87 | 4.06% | 56,300 |
| Sep 18, 2025 | 22,150.00 | 22,150.00 | 22,050.00 | 22,150.00 | 21,471.44 | - | 4,111 |
| Sep 17, 2025 | 22,200.00 | 22,300.00 | 22,100.00 | 22,150.00 | 21,471.44 | 0.91% | 19,503 |
| Sep 16, 2025 | 22,450.00 | 22,500.00 | 21,850.00 | 21,950.00 | 21,277.57 | 1.15% | 3,850 |
| Sep 15, 2025 | 21,700.00 | 21,800.00 | 21,500.00 | 21,700.00 | 21,035.23 | - | 18,500 |
| Sep 12, 2025 | 21,500.00 | 21,700.00 | 21,500.00 | 21,700.00 | 21,035.23 | 1.17% | 7,410 |
| Sep 11, 2025 | 21,600.00 | 21,600.00 | 20,450.00 | 21,450.00 | 20,792.89 | -1.61% | 27,200 |
| Sep 10, 2025 | 21,800.00 | 21,800.00 | 21,500.00 | 21,800.00 | 21,132.17 | 1.40% | 8,500 |
| Sep 9, 2025 | 21,450.00 | 21,600.00 | 21,450.00 | 21,500.00 | 20,841.36 | -0.23% | 13,450 |
| Sep 8, 2025 | 21,750.00 | 21,950.00 | 21,450.00 | 21,550.00 | 20,889.82 | -0.92% | 8,040 |
| Sep 5, 2025 | 22,000.00 | 22,000.00 | 21,600.00 | 21,750.00 | 21,083.70 | -1.14% | 32,340 |
| Sep 4, 2025 | 21,700.00 | 22,100.00 | 21,650.00 | 22,000.00 | 21,326.04 | -0.45% | 14,624 |
| Sep 3, 2025 | 22,300.00 | 22,300.00 | 21,650.00 | 22,100.00 | 21,422.98 | -0.90% | 3,755 |
| Aug 29, 2025 | 21,750.00 | 22,900.00 | 20,500.00 | 22,300.00 | 21,616.85 | 1.36% | 7,598 |
| Aug 28, 2025 | 22,200.00 | 22,200.00 | 22,000.00 | 22,000.00 | 21,326.04 | -1.12% | 6,597 |
| Aug 27, 2025 | 22,000.00 | 22,300.00 | 22,000.00 | 22,250.00 | 21,568.38 | 0.91% | 40,300 |
| Aug 26, 2025 | 22,000.00 | 22,100.00 | 22,000.00 | 22,050.00 | 21,374.51 | 0.23% | 2,468 |
| Aug 25, 2025 | 22,100.00 | 22,100.00 | 21,500.00 | 22,000.00 | 21,326.04 | - | 2,901 |
| Aug 22, 2025 | 22,200.00 | 22,200.00 | 21,750.00 | 22,000.00 | 21,326.04 | -0.90% | 23,200 |
| Aug 21, 2025 | 22,300.00 | 22,400.00 | 22,200.00 | 22,200.00 | 21,519.91 | 0.45% | 22,850 |
| Aug 20, 2025 | 22,100.00 | 22,500.00 | 22,100.00 | 22,100.00 | 21,422.98 | -0.90% | 3,300 |
| Aug 19, 2025 | 22,750.00 | 22,750.00 | 22,150.00 | 22,300.00 | 21,616.85 | -0.89% | 27,130 |
| Aug 18, 2025 | 22,500.00 | 22,600.00 | 22,500.00 | 22,500.00 | 21,810.72 | -0.88% | 1,226 |
| Aug 15, 2025 | 22,500.00 | 22,800.00 | 22,400.00 | 22,700.00 | 22,004.60 | 0.89% | 13,501 |
| Aug 14, 2025 | 22,550.00 | 22,750.00 | 22,500.00 | 22,500.00 | 21,810.72 | -1.10% | 13,210 |
| Aug 13, 2025 | 22,550.00 | 22,750.00 | 22,500.00 | 22,750.00 | 22,053.06 | 1.11% | 2,591 |
| Aug 12, 2025 | 22,700.00 | 22,700.00 | 22,450.00 | 22,500.00 | 21,810.72 | 0.22% | 15,818 |
| Aug 11, 2025 | 22,450.00 | 22,700.00 | 22,450.00 | 22,450.00 | 21,762.25 | - | 15,185 |
| Aug 8, 2025 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 21,762.25 | - | 13,016 |
| Aug 7, 2025 | 22,800.00 | 22,800.00 | 22,300.00 | 22,450.00 | 21,762.25 | -2.39% | 11,600 |
| Aug 6, 2025 | 22,150.00 | 23,000.00 | 22,150.00 | 23,000.00 | 22,295.40 | 2.22% | 19,700 |
| Aug 5, 2025 | 22,300.00 | 22,500.00 | 22,250.00 | 22,500.00 | 21,810.72 | - | 27,281 |
| Aug 4, 2025 | 22,950.00 | 23,000.00 | 22,500.00 | 22,500.00 | 21,810.72 | -1.53% | 4,271 |
| Aug 1, 2025 | 22,800.00 | 23,200.00 | 22,500.00 | 22,850.00 | 22,150.00 | 0.88% | 9,800 |
| Jul 31, 2025 | 22,650.00 | 22,700.00 | 22,300.00 | 22,650.00 | 21,956.13 | -0.44% | 50,751 |
| Jul 30, 2025 | 22,500.00 | 22,750.00 | 22,500.00 | 22,750.00 | 22,053.06 | 1.11% | 41,500 |
| Jul 29, 2025 | 22,600.00 | 23,400.00 | 21,250.00 | 22,500.00 | 21,810.72 | 0.45% | 74,980 |
| Jul 28, 2025 | 22,100.00 | 22,400.00 | 22,000.00 | 22,400.00 | 21,713.79 | 1.36% | 54,685 |
| Jul 25, 2025 | 22,050.00 | 22,100.00 | 22,050.00 | 22,100.00 | 21,422.98 | 0.45% | 43,901 |
| Jul 24, 2025 | 22,000.00 | 22,050.00 | 22,000.00 | 22,000.00 | 21,326.04 | - | 14,500 |
| Jul 23, 2025 | 22,000.00 | 22,100.00 | 21,800.00 | 22,000.00 | 21,326.04 | -0.45% | 14,550 |
| Jul 22, 2025 | 21,950.00 | 22,500.00 | 21,700.00 | 22,100.00 | 21,422.98 | 2.08% | 19,705 |
| Jul 21, 2025 | 20,900.00 | 21,650.00 | 20,900.00 | 21,650.00 | 20,986.76 | 3.10% | 19,901 |
| Jul 18, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 20,356.67 | - | 24,147 |
| Jul 17, 2025 | 21,000.00 | 21,000.00 | 20,950.00 | 21,000.00 | 20,356.67 | -2.10% | 6,453 |
| Jul 16, 2025 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 20,792.89 | 3.62% | 112 |