Vinafreight JSC (HNX:VNF)
Vietnam · Delayed Price · Currency is VND 16,800
+100 (0.60%)
At close: Oct 3, 2025
Vinafreight JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16,600.00 | 16,800.00 | 16,600.00 | 16,800.00 | 16,800.00 | 0.60% | 2,730 |
| Oct 2, 2025 | 17,100.00 | 17,100.00 | 16,600.00 | 16,700.00 | 16,700.00 | -1.76% | 4,101 |
| Oct 1, 2025 | 16,500.00 | 17,100.00 | 16,500.00 | 17,000.00 | 17,000.00 | 2.41% | 1,705 |
| Sep 30, 2025 | 16,700.00 | 16,800.00 | 16,600.00 | 16,600.00 | 16,600.00 | -1.19% | 4,300 |
| Sep 29, 2025 | 17,100.00 | 17,100.00 | 16,700.00 | 16,800.00 | 16,800.00 | -3.45% | 25,611 |
| Sep 26, 2025 | 17,000.00 | 17,400.00 | 17,000.00 | 17,400.00 | 17,400.00 | 2.35% | 701 |
| Sep 25, 2025 | 16,400.00 | 17,000.00 | 16,300.00 | 17,000.00 | 17,000.00 | 1.80% | 11,934 |
| Sep 24, 2025 | 16,600.00 | 16,900.00 | 16,500.00 | 16,700.00 | 16,700.00 | -1.76% | 16,650 |
| Sep 23, 2025 | 17,500.00 | 17,500.00 | 16,900.00 | 17,000.00 | 17,000.00 | -2.30% | 40,353 |
| Sep 22, 2025 | 18,700.00 | 18,700.00 | 17,400.00 | 17,400.00 | 17,400.00 | 2.35% | 52,209 |
| Sep 19, 2025 | 15,800.00 | 17,000.00 | 15,700.00 | 17,000.00 | 17,000.00 | 9.68% | 81,140 |
| Sep 18, 2025 | 15,500.00 | 15,600.00 | 15,300.00 | 15,500.00 | 15,500.00 | 0.65% | 8,142 |
| Sep 17, 2025 | 15,200.00 | 15,500.00 | 15,200.00 | 15,400.00 | 15,400.00 | 1.32% | 15,504 |
| Sep 16, 2025 | 15,000.00 | 15,600.00 | 15,000.00 | 15,200.00 | 15,200.00 | 1.33% | 39,655 |
| Sep 15, 2025 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 4,700 |
| Sep 12, 2025 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | 0.67% | 5,000 |
| Sep 11, 2025 | 14,800.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | -0.67% | 4,600 |
| Sep 10, 2025 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | - | 4,386 |
| Sep 9, 2025 | 15,000.00 | 15,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 1,400 |
| Sep 8, 2025 | 15,100.00 | 15,100.00 | 14,900.00 | 15,000.00 | 15,000.00 | -0.66% | 1,755 |
| Sep 5, 2025 | 15,200.00 | 15,200.00 | 15,100.00 | 15,100.00 | 15,100.00 | -0.66% | 3,116 |
| Sep 4, 2025 | 15,200.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | - | 48,700 |
| Sep 3, 2025 | 15,200.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | - | 7,701 |
| Aug 29, 2025 | 15,000.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 2.70% | 5,900 |
| Aug 28, 2025 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.33% | 4,900 |
| Aug 27, 2025 | 15,000.00 | 15,100.00 | 14,900.00 | 15,000.00 | 15,000.00 | -0.66% | 4,284 |
| Aug 26, 2025 | 14,900.00 | 15,100.00 | 14,800.00 | 15,100.00 | 15,100.00 | 1.34% | 2,854 |
| Aug 25, 2025 | 15,100.00 | 15,100.00 | 14,900.00 | 14,900.00 | 14,900.00 | -0.67% | 7,910 |
| Aug 22, 2025 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.96% | 7,501 |
| Aug 21, 2025 | 15,100.00 | 15,500.00 | 15,100.00 | 15,300.00 | 15,300.00 | 1.32% | 15,588 |
| Aug 20, 2025 | 15,300.00 | 15,300.00 | 15,100.00 | 15,100.00 | 15,100.00 | -1.31% | 8,800 |
| Aug 19, 2025 | 15,300.00 | 15,400.00 | 15,300.00 | 15,300.00 | 15,300.00 | - | 15,010 |
| Aug 18, 2025 | 15,300.00 | 15,400.00 | 15,200.00 | 15,300.00 | 15,300.00 | - | 18,708 |
| Aug 15, 2025 | 15,300.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | - | 41,495 |
| Aug 14, 2025 | 15,400.00 | 15,400.00 | 15,300.00 | 15,300.00 | 15,300.00 | -0.65% | 46,800 |
| Aug 13, 2025 | 15,400.00 | 15,400.00 | 15,200.00 | 15,400.00 | 15,400.00 | - | 44,749 |
| Aug 12, 2025 | 15,400.00 | 15,500.00 | 15,400.00 | 15,400.00 | 15,400.00 | - | 33,435 |
| Aug 11, 2025 | 15,300.00 | 15,500.00 | 15,300.00 | 15,400.00 | 15,400.00 | 0.65% | 9,202 |
| Aug 8, 2025 | 15,400.00 | 15,600.00 | 15,300.00 | 15,300.00 | 15,300.00 | -1.29% | 32,600 |
| Aug 7, 2025 | 15,500.00 | 17,000.00 | 15,400.00 | 15,500.00 | 15,500.00 | - | 15,709 |
| Aug 6, 2025 | 15,500.00 | 15,600.00 | 15,300.00 | 15,500.00 | 15,500.00 | - | 8,540 |
| Aug 5, 2025 | 15,300.00 | 15,500.00 | 15,100.00 | 15,500.00 | 15,500.00 | 1.31% | 72,300 |
| Aug 4, 2025 | 15,400.00 | 15,600.00 | 15,000.00 | 15,300.00 | 15,300.00 | -1.29% | 67,709 |
| Aug 1, 2025 | 15,600.00 | 15,800.00 | 15,300.00 | 15,500.00 | 15,500.00 | - | 27,713 |
| Jul 31, 2025 | 14,900.00 | 15,600.00 | 14,900.00 | 15,500.00 | 15,500.00 | 4.03% | 37,196 |
| Jul 30, 2025 | 15,000.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | -1.32% | 2,313 |
| Jul 29, 2025 | 15,000.00 | 15,400.00 | 15,000.00 | 15,100.00 | 15,100.00 | 0.67% | 29,710 |
| Jul 28, 2025 | 14,500.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 3.45% | 24,550 |
| Jul 25, 2025 | 14,700.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | -0.68% | 17,600 |
| Jul 24, 2025 | 14,400.00 | 14,600.00 | 14,300.00 | 14,600.00 | 14,600.00 | 2.10% | 15,380 |