Vinafreight JSC (HNX:VNF)
Vietnam flag Vietnam · Delayed Price · Currency is VND
17,200
+600 (3.61%)
At close: Oct 24, 2025

Vinafreight JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202517,100.0017,100.0016,700.0017,000.0017,000.00-0.58%20,602
Oct 8, 202517,100.0017,400.0016,700.0017,100.0017,100.001.18%11,860
Oct 7, 202516,900.0017,000.0016,900.0016,900.0016,900.00-5,624
Oct 6, 202516,900.0017,000.0016,500.0016,900.0016,900.000.60%16,730
Oct 3, 202516,600.0016,800.0016,600.0016,800.0016,800.000.60%2,730
Oct 2, 202517,100.0017,100.0016,600.0016,700.0016,700.00-1.76%4,101
Oct 1, 202516,500.0017,100.0016,500.0017,000.0017,000.002.41%1,705
Sep 30, 202516,700.0016,800.0016,600.0016,600.0016,600.00-1.19%4,300
Sep 29, 202517,100.0017,100.0016,700.0016,800.0016,800.00-3.45%25,611
Sep 26, 202517,000.0017,400.0017,000.0017,400.0017,400.002.35%701
Sep 25, 202516,400.0017,000.0016,300.0017,000.0017,000.001.80%11,934
Sep 24, 202516,600.0016,900.0016,500.0016,700.0016,700.00-1.76%16,650
Sep 23, 202517,500.0017,500.0016,900.0017,000.0017,000.00-2.30%40,353
Sep 22, 202518,700.0018,700.0017,400.0017,400.0017,400.002.35%52,209
Sep 19, 202515,800.0017,000.0015,700.0017,000.0017,000.009.68%81,140
Sep 18, 202515,500.0015,600.0015,300.0015,500.0015,500.000.65%8,142
Sep 17, 202515,200.0015,500.0015,200.0015,400.0015,400.001.32%15,504
Sep 16, 202515,000.0015,600.0015,000.0015,200.0015,200.001.33%39,655
Sep 15, 202515,100.0015,100.0015,000.0015,000.0015,000.00-4,700
Sep 12, 202515,100.0015,100.0015,000.0015,000.0015,000.000.67%5,000
Sep 11, 202514,800.0015,000.0014,800.0014,900.0014,900.00-0.67%4,600
Sep 10, 202515,000.0015,000.0014,900.0015,000.0015,000.00-4,386
Sep 9, 202515,000.0015,100.0015,000.0015,000.0015,000.00-1,400
Sep 8, 202515,100.0015,100.0014,900.0015,000.0015,000.00-0.66%1,755
Sep 5, 202515,200.0015,200.0015,100.0015,100.0015,100.00-0.66%3,116
Sep 4, 202515,200.0015,200.0015,000.0015,200.0015,200.00-48,700
Sep 3, 202515,200.0015,200.0015,000.0015,200.0015,200.00-7,701
Aug 29, 202515,000.0015,200.0015,000.0015,200.0015,200.002.70%5,900
Aug 28, 202515,000.0015,000.0014,800.0014,800.0014,800.00-1.33%4,900
Aug 27, 202515,000.0015,100.0014,900.0015,000.0015,000.00-0.66%4,284
Aug 26, 202514,900.0015,100.0014,800.0015,100.0015,100.001.34%2,854
Aug 25, 202515,100.0015,100.0014,900.0014,900.0014,900.00-0.67%7,910
Aug 22, 202515,100.0015,100.0015,000.0015,000.0015,000.00-1.96%7,501
Aug 21, 202515,100.0015,500.0015,100.0015,300.0015,300.001.32%15,588
Aug 20, 202515,300.0015,300.0015,100.0015,100.0015,100.00-1.31%8,800
Aug 19, 202515,300.0015,400.0015,300.0015,300.0015,300.00-15,010
Aug 18, 202515,300.0015,400.0015,200.0015,300.0015,300.00-18,708
Aug 15, 202515,300.0015,300.0015,000.0015,300.0015,300.00-41,495
Aug 14, 202515,400.0015,400.0015,300.0015,300.0015,300.00-0.65%46,800