Vinalink Logistics JSC (HOSE:VNL)
Vietnam
· Delayed Price · Currency is VND 19,100
-200 (-1.04%)
At close: Apr 28, 2026
Vinalink Logistics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19,300.00 | 19,500.00 | 19,050.00 | 19,100.00 | 19,100.00 | -1.04% | 5,600 |
| Apr 24, 2026 | 19,350.00 | 19,350.00 | 19,200.00 | 19,300.00 | 19,300.00 | -0.26% | 3,800 |
| Apr 23, 2026 | 19,300.00 | 19,350.00 | 19,300.00 | 19,350.00 | 19,350.00 | 0.78% | 4,400 |
| Apr 22, 2026 | 19,600.00 | 19,700.00 | 19,200.00 | 19,200.00 | 19,200.00 | -0.52% | 6,901 |
| Apr 21, 2026 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | - | 824 |
| Apr 20, 2026 | 19,250.00 | 19,300.00 | 19,250.00 | 19,300.00 | 19,300.00 | - | 1,101 |
| Apr 17, 2026 | 19,300.00 | 19,350.00 | 19,300.00 | 19,300.00 | 19,300.00 | - | 4,002 |
| Apr 16, 2026 | 19,150.00 | 19,300.00 | 19,150.00 | 19,300.00 | 19,300.00 | - | 1,800 |
| Apr 15, 2026 | 19,300.00 | 19,350.00 | 19,300.00 | 19,300.00 | 19,300.00 | 0.52% | 1,000 |
| Apr 14, 2026 | 19,350.00 | 19,400.00 | 19,200.00 | 19,200.00 | 19,200.00 | -0.78% | 4,200 |
| Apr 13, 2026 | 19,400.00 | 19,400.00 | 19,050.00 | 19,350.00 | 19,350.00 | -0.26% | 2,502 |
| Apr 10, 2026 | 19,450.00 | 19,450.00 | 19,400.00 | 19,400.00 | 19,400.00 | -0.26% | 1,300 |
| Apr 9, 2026 | 19,300.00 | 19,450.00 | 19,150.00 | 19,450.00 | 19,450.00 | -0.77% | 34,100 |
| Apr 8, 2026 | 19,400.00 | 19,600.00 | 19,400.00 | 19,600.00 | 19,600.00 | 1.03% | 6,800 |
| Apr 7, 2026 | 19,200.00 | 19,450.00 | 19,200.00 | 19,400.00 | 19,400.00 | 0.52% | 3,711 |
| Apr 6, 2026 | 19,150.00 | 19,300.00 | 19,150.00 | 19,300.00 | 19,300.00 | -0.52% | 805 |
| Apr 3, 2026 | 19,400.00 | 19,400.00 | 19,350.00 | 19,400.00 | 19,400.00 | - | 9,300 |
| Apr 2, 2026 | 19,550.00 | 19,550.00 | 19,400.00 | 19,400.00 | 19,400.00 | -1.02% | 4,021 |
| Apr 1, 2026 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | - | 2,200 |
| Mar 31, 2026 | 19,650.00 | 19,950.00 | 19,600.00 | 19,600.00 | 19,600.00 | - | 11,262 |
| Mar 30, 2026 | 19,800.00 | 19,850.00 | 19,600.00 | 19,600.00 | 19,600.00 | -1.51% | 8,500 |
| Mar 27, 2026 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.51% | 600 |
| Mar 26, 2026 | 20,000.00 | 20,000.00 | 19,800.00 | 19,800.00 | 19,800.00 | - | 2,619 |
| Mar 25, 2026 | 19,650.00 | 20,150.00 | 19,650.00 | 19,800.00 | 19,800.00 | -1.25% | 6,900 |
| Mar 24, 2026 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 2.82% | 400 |
| Mar 23, 2026 | 20,050.00 | 20,050.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.99% | 13,507 |
| Mar 20, 2026 | 20,150.00 | 20,150.00 | 20,100.00 | 20,100.00 | 20,100.00 | 0.25% | 931 |
| Mar 19, 2026 | 20,000.00 | 20,050.00 | 20,000.00 | 20,050.00 | 20,050.00 | -0.25% | 5,301 |
| Mar 18, 2026 | 20,250.00 | 20,250.00 | 20,100.00 | 20,100.00 | 20,100.00 | -3.60% | 4,650 |
| Mar 17, 2026 | 20,700.00 | 20,850.00 | 20,550.00 | 20,850.00 | 20,050.00 | 1.71% | 4,753 |
| Mar 16, 2026 | 20,500.00 | 20,550.00 | 20,500.00 | 20,500.00 | 19,713.43 | 0.99% | 2,500 |
| Mar 13, 2026 | 20,650.00 | 20,650.00 | 20,300.00 | 20,300.00 | 19,521.10 | -0.98% | 2,900 |
| Mar 12, 2026 | 20,550.00 | 20,550.00 | 20,200.00 | 20,500.00 | 19,713.43 | 0.99% | 15,300 |
| Mar 11, 2026 | 20,300.00 | 20,850.00 | 20,000.00 | 20,300.00 | 19,521.10 | - | 14,000 |
| Mar 10, 2026 | 20,500.00 | 20,800.00 | 20,300.00 | 20,300.00 | 19,521.10 | 0.74% | 19,100 |
| Mar 9, 2026 | 20,600.00 | 20,650.00 | 20,100.00 | 20,150.00 | 19,376.86 | -4.95% | 30,827 |
| Mar 6, 2026 | 20,850.00 | 21,250.00 | 20,850.00 | 21,200.00 | 20,386.57 | -0.47% | 17,078 |
| Mar 5, 2026 | 21,300.00 | 21,450.00 | 20,850.00 | 21,300.00 | 20,482.73 | -0.23% | 35,941 |
| Mar 4, 2026 | 21,650.00 | 22,050.00 | 21,000.00 | 21,350.00 | 20,530.82 | -0.70% | 84,976 |
| Mar 3, 2026 | 21,450.00 | 21,500.00 | 20,900.00 | 21,500.00 | 20,675.06 | 0.23% | 70,155 |
| Mar 2, 2026 | 21,300.00 | 21,450.00 | 21,050.00 | 21,450.00 | 20,626.98 | 0.23% | 17,500 |
| Feb 27, 2026 | 21,450.00 | 21,450.00 | 21,200.00 | 21,400.00 | 20,578.90 | 0.47% | 3,719 |
| Feb 26, 2026 | 21,250.00 | 21,600.00 | 21,250.00 | 21,300.00 | 20,482.73 | 0.71% | 50,401 |
| Feb 25, 2026 | 20,900.00 | 21,200.00 | 20,800.00 | 21,150.00 | 20,338.49 | 0.95% | 151,120 |
| Feb 24, 2026 | 21,100.00 | 21,100.00 | 20,950.00 | 20,950.00 | 20,146.16 | -0.71% | 1,348 |
| Feb 23, 2026 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 20,290.41 | -0.47% | 2,026 |
| Feb 13, 2026 | 21,000.00 | 21,200.00 | 21,000.00 | 21,200.00 | 20,386.57 | -0.24% | 5,001 |
| Feb 12, 2026 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 20,434.65 | 2.16% | 100 |
| Feb 11, 2026 | 21,100.00 | 21,100.00 | 20,800.00 | 20,800.00 | 20,001.92 | -2.12% | 60,000 |
| Feb 10, 2026 | 21,250.00 | 21,250.00 | 21,200.00 | 21,250.00 | 20,434.65 | 1.67% | 6,000 |
| Feb 9, 2026 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,098.08 | - | 1,100 |
| Feb 6, 2026 | 20,900.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,098.08 | - | 9,500 |
| Feb 5, 2026 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,098.08 | -0.48% | 2,414 |
| Feb 4, 2026 | 20,800.00 | 21,000.00 | 20,800.00 | 21,000.00 | 20,194.24 | - | 13,001 |
| Feb 3, 2026 | 21,100.00 | 21,100.00 | 20,800.00 | 21,000.00 | 20,194.24 | -0.47% | 82,200 |
| Feb 2, 2026 | 21,000.00 | 21,200.00 | 21,000.00 | 21,100.00 | 20,290.41 | -0.47% | 10,400 |
| Jan 30, 2026 | 21,000.00 | 21,200.00 | 20,900.00 | 21,200.00 | 20,386.57 | 0.47% | 3,802 |
| Jan 29, 2026 | 20,800.00 | 21,150.00 | 20,800.00 | 21,100.00 | 20,290.41 | 1.44% | 9,803 |
| Jan 28, 2026 | 20,800.00 | 20,900.00 | 20,800.00 | 20,800.00 | 20,001.92 | -0.95% | 2,307 |
| Jan 27, 2026 | 20,900.00 | 21,000.00 | 20,800.00 | 21,000.00 | 20,194.24 | 0.48% | 9,201 |
| Jan 26, 2026 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,098.08 | -0.24% | 7,488 |
| Jan 23, 2026 | 21,700.00 | 21,700.00 | 20,950.00 | 20,950.00 | 20,146.16 | - | 9,901 |
| Jan 22, 2026 | 21,100.00 | 21,150.00 | 20,850.00 | 20,950.00 | 20,146.16 | 0.24% | 7,759 |
| Jan 21, 2026 | 21,200.00 | 21,200.00 | 20,850.00 | 20,900.00 | 20,098.08 | -1.42% | 8,081 |
| Jan 20, 2026 | 21,500.00 | 21,500.00 | 20,950.00 | 21,200.00 | 20,386.57 | 1.44% | 12,155 |
| Jan 19, 2026 | 21,600.00 | 21,600.00 | 20,900.00 | 20,900.00 | 20,098.08 | -3.24% | 21,438 |
| Jan 16, 2026 | 20,800.00 | 21,600.00 | 20,700.00 | 21,600.00 | 20,771.22 | 3.85% | 44,103 |
| Jan 15, 2026 | 21,100.00 | 21,100.00 | 20,800.00 | 20,800.00 | 20,001.92 | - | 9,731 |
| Jan 14, 2026 | 20,700.00 | 20,800.00 | 20,700.00 | 20,800.00 | 20,001.92 | - | 10,401 |
| Jan 13, 2026 | 20,700.00 | 20,800.00 | 20,600.00 | 20,800.00 | 20,001.92 | - | 2,200 |
| Jan 12, 2026 | 21,500.00 | 21,500.00 | 20,800.00 | 20,800.00 | 20,001.92 | - | 23,815 |
| Jan 9, 2026 | 20,850.00 | 20,850.00 | 20,650.00 | 20,800.00 | 20,001.92 | - | 2,700 |
| Jan 8, 2026 | 20,700.00 | 21,000.00 | 20,700.00 | 20,800.00 | 20,001.92 | - | 39,000 |
| Jan 7, 2026 | 20,950.00 | 21,000.00 | 20,800.00 | 20,800.00 | 20,001.92 | - | 20,910 |
| Jan 6, 2026 | 20,800.00 | 20,800.00 | 20,700.00 | 20,800.00 | 20,001.92 | - | 15,700 |
| Jan 5, 2026 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,001.92 | - | 1,900 |
| Dec 31, 2025 | 21,000.00 | 21,000.00 | 20,700.00 | 20,800.00 | 20,001.92 | -0.95% | 5,162 |
| Dec 30, 2025 | 21,400.00 | 21,400.00 | 20,700.00 | 21,000.00 | 20,194.24 | -1.41% | 1,400 |
| Dec 29, 2025 | 20,950.00 | 21,400.00 | 20,600.00 | 21,300.00 | 20,482.73 | 3.40% | 3,901 |
| Dec 26, 2025 | 21,100.00 | 21,100.00 | 20,000.00 | 20,600.00 | 19,809.59 | -2.37% | 21,150 |
| Dec 25, 2025 | 21,300.00 | 21,300.00 | 21,100.00 | 21,100.00 | 20,290.41 | -0.94% | 27,700 |
| Dec 24, 2025 | 21,600.00 | 21,600.00 | 21,200.00 | 21,300.00 | 20,482.73 | -1.39% | 5,700 |
| Dec 23, 2025 | 21,800.00 | 21,800.00 | 21,600.00 | 21,600.00 | 20,771.22 | -1.37% | 6,263 |
| Dec 22, 2025 | 21,900.00 | 21,950.00 | 21,800.00 | 21,900.00 | 21,059.71 | -0.45% | 1,173 |
| Dec 19, 2025 | 21,900.00 | 22,000.00 | 21,800.00 | 22,000.00 | 21,155.88 | 0.46% | 14,235 |
| Dec 18, 2025 | 22,150.00 | 22,150.00 | 21,900.00 | 21,900.00 | 21,059.71 | -0.90% | 3,845 |
| Dec 17, 2025 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 21,252.04 | 0.45% | 140 |
| Dec 16, 2025 | 22,050.00 | 22,050.00 | 22,000.00 | 22,000.00 | 21,155.88 | -0.68% | 969 |
| Dec 15, 2025 | 22,600.00 | 22,600.00 | 22,000.00 | 22,150.00 | 21,300.12 | -0.67% | 3,377 |
| Dec 12, 2025 | 22,600.00 | 22,600.00 | 22,300.00 | 22,300.00 | 21,444.36 | -1.33% | 5,900 |
| Dec 11, 2025 | 22,650.00 | 22,650.00 | 22,400.00 | 22,600.00 | 21,732.85 | -0.44% | 29,705 |
| Dec 10, 2025 | 22,750.00 | 22,750.00 | 22,400.00 | 22,700.00 | 21,829.02 | -0.22% | 22,601 |
| Dec 9, 2025 | 22,750.00 | 22,750.00 | 22,550.00 | 22,750.00 | 21,877.10 | - | 45,054 |
| Dec 8, 2025 | 22,800.00 | 22,800.00 | 22,700.00 | 22,750.00 | 21,877.10 | -0.22% | 5,000 |
| Dec 5, 2025 | 22,800.00 | 22,900.00 | 22,750.00 | 22,800.00 | 21,925.18 | -0.44% | 9,000 |
| Dec 4, 2025 | 22,750.00 | 22,900.00 | 22,700.00 | 22,900.00 | 22,021.34 | 0.44% | 19,000 |
| Dec 3, 2025 | 22,700.00 | 22,900.00 | 22,700.00 | 22,800.00 | 21,925.18 | -0.44% | 19,303 |
| Dec 2, 2025 | 22,900.00 | 22,900.00 | 22,700.00 | 22,900.00 | 22,021.34 | - | 8,212 |
| Dec 1, 2025 | 22,900.00 | 22,900.00 | 22,700.00 | 22,900.00 | 22,021.34 | 0.88% | 5,837 |
| Nov 28, 2025 | 22,700.00 | 22,700.00 | 22,600.00 | 22,700.00 | 21,829.02 | - | 3,450 |