Vinafreight JSC (HNX:VNF)
Vietnam · Delayed Price · Currency is VND 14,300
0.00 (0.00%)
At close: Jan 21, 2026
Vinafreight JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 14,300.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | - | 3,500 |
| Jan 20, 2026 | 14,200.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 0.70% | 3,200 |
| Jan 19, 2026 | 14,000.00 | 14,200.00 | 13,900.00 | 14,200.00 | 14,200.00 | 1.43% | 4,300 |
| Jan 16, 2026 | 14,200.00 | 14,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.41% | 11,900 |
| Jan 15, 2026 | 14,200.00 | 14,200.00 | 13,800.00 | 14,200.00 | 14,200.00 | - | 10,543 |
| Jan 14, 2026 | 14,300.00 | 14,300.00 | 14,000.00 | 14,200.00 | 14,200.00 | - | 6,910 |
| Jan 13, 2026 | 14,200.00 | 14,300.00 | 14,200.00 | 14,200.00 | 14,200.00 | - | 68,780 |
| Jan 12, 2026 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | 14,200.00 | - | 500 |
| Jan 9, 2026 | 14,000.00 | 14,200.00 | 13,800.00 | 14,200.00 | 14,200.00 | - | 6,509 |
| Jan 8, 2026 | 14,300.00 | 14,300.00 | 14,000.00 | 14,200.00 | 14,200.00 | -0.70% | 11,800 |
| Jan 7, 2026 | 14,500.00 | 14,600.00 | 14,100.00 | 14,300.00 | 14,300.00 | -1.38% | 11,806 |
| Jan 6, 2026 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | 14,500.00 | - | 401 |
| Jan 5, 2026 | 15,400.00 | 15,400.00 | 13,900.00 | 14,500.00 | 14,500.00 | -5.84% | 14,206 |
| Dec 31, 2025 | 14,700.00 | 15,400.00 | 14,500.00 | 15,400.00 | 15,400.00 | 5.48% | 4,100 |
| Dec 30, 2025 | 14,700.00 | 14,700.00 | 14,600.00 | 14,600.00 | 14,600.00 | -0.68% | 1,000 |
| Dec 29, 2025 | 14,700.00 | 14,700.00 | 14,600.00 | 14,700.00 | 14,700.00 | 0.68% | 2,000 |
| Dec 26, 2025 | 14,800.00 | 14,800.00 | 14,500.00 | 14,600.00 | 14,600.00 | -3.31% | 3,900 |
| Dec 25, 2025 | 15,100.00 | 15,200.00 | 14,800.00 | 15,100.00 | 15,100.00 | 0.67% | 1,707 |
| Dec 24, 2025 | 15,100.00 | 15,100.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.66% | 1,920 |
| Dec 23, 2025 | 15,200.00 | 15,200.00 | 15,000.00 | 15,100.00 | 15,100.00 | -0.66% | 8,300 |
| Dec 22, 2025 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | -1.94% | 5,200 |
| Dec 19, 2025 | 15,200.00 | 15,500.00 | 15,100.00 | 15,500.00 | 15,500.00 | 1.97% | 2,823 |
| Dec 18, 2025 | 15,400.00 | 15,400.00 | 15,200.00 | 15,200.00 | 15,200.00 | -1.30% | 501 |
| Dec 17, 2025 | 15,600.00 | 15,600.00 | 15,400.00 | 15,400.00 | 15,400.00 | -1.28% | 300 |
| Dec 16, 2025 | 15,200.00 | 15,600.00 | 15,000.00 | 15,600.00 | 15,600.00 | 2.63% | 4,901 |
| Dec 15, 2025 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | 15,200.00 | - | 3,001 |
| Dec 12, 2025 | 15,500.00 | 15,500.00 | 15,200.00 | 15,200.00 | 15,200.00 | -3.80% | 6,500 |
| Dec 11, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 1,125 |
| Dec 10, 2025 | 15,400.00 | 15,800.00 | 15,200.00 | 15,800.00 | 15,800.00 | 2.60% | 1,452 |
| Dec 9, 2025 | 15,700.00 | 15,700.00 | 15,200.00 | 15,400.00 | 15,400.00 | -1.91% | 7,301 |
| Dec 8, 2025 | 15,800.00 | 15,800.00 | 15,600.00 | 15,700.00 | 15,700.00 | -0.63% | 1,502 |
| Dec 5, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 0.64% | 303 |
| Dec 4, 2025 | 15,800.00 | 15,800.00 | 15,700.00 | 15,700.00 | 15,700.00 | - | 303 |
| Dec 3, 2025 | 15,700.00 | 15,700.00 | 15,400.00 | 15,700.00 | 15,700.00 | 0.64% | 1,999 |
| Dec 2, 2025 | 15,700.00 | 15,700.00 | 15,600.00 | 15,600.00 | 15,600.00 | - | 800 |
| Dec 1, 2025 | 15,600.00 | 15,800.00 | 15,600.00 | 15,600.00 | 15,600.00 | -1.27% | 2,100 |
| Nov 28, 2025 | 15,600.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | 1.28% | 11,600 |
| Nov 27, 2025 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | 15,600.00 | -1.27% | 200 |
| Nov 26, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 100 |
| Nov 25, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 0.64% | 100 |
| Nov 24, 2025 | 15,600.00 | 15,700.00 | 15,600.00 | 15,700.00 | 15,700.00 | 0.64% | 200 |
| Nov 21, 2025 | 15,500.00 | 15,600.00 | 15,300.00 | 15,600.00 | 15,600.00 | - | 3,300 |
| Nov 20, 2025 | 15,500.00 | 15,600.00 | 15,400.00 | 15,600.00 | 15,600.00 | - | 8,100 |
| Nov 19, 2025 | 15,500.00 | 15,600.00 | 15,400.00 | 15,600.00 | 15,600.00 | -0.64% | 3,952 |
| Nov 18, 2025 | 15,500.00 | 15,700.00 | 15,400.00 | 15,700.00 | 15,700.00 | 0.64% | 2,500 |
| Nov 17, 2025 | 15,600.00 | 15,600.00 | 15,400.00 | 15,600.00 | 15,600.00 | - | 8,503 |
| Nov 14, 2025 | 15,700.00 | 15,700.00 | 15,500.00 | 15,600.00 | 15,600.00 | -1.27% | 2,709 |
| Nov 13, 2025 | 15,500.00 | 15,800.00 | 15,500.00 | 15,800.00 | 15,800.00 | 1.94% | 5,800 |
| Nov 12, 2025 | 15,900.00 | 15,900.00 | 15,500.00 | 15,500.00 | 15,500.00 | -1.90% | 4,901 |
| Nov 11, 2025 | 15,500.00 | 15,800.00 | 15,500.00 | 15,800.00 | 15,800.00 | - | 3,000 |