Vinafreight JSC (HNX:VNF)
Vietnam · Delayed Price · Currency is VND 15,100
-100 (-0.66%)
At close: Dec 23, 2025
Vinafreight JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 10, 2025 | 15,800.00 | 15,800.00 | 15,700.00 | 15,800.00 | 15,800.00 | - | 3,235 |
| Nov 7, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 400 |
| Nov 6, 2025 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | 15,800.00 | - | 110 |
| Nov 5, 2025 | 16,100.00 | 16,100.00 | 15,700.00 | 15,800.00 | 15,800.00 | - | 4,720 |
| Nov 4, 2025 | 15,600.00 | 15,800.00 | 15,500.00 | 15,800.00 | 15,800.00 | 1.94% | 8,703 |
| Nov 3, 2025 | 15,800.00 | 15,800.00 | 15,300.00 | 15,500.00 | 15,500.00 | -2.52% | 11,700 |
| Oct 31, 2025 | 15,900.00 | 16,000.00 | 15,800.00 | 15,900.00 | 15,900.00 | -0.63% | 9,500 |
| Oct 30, 2025 | 16,000.00 | 16,000.00 | 15,800.00 | 16,000.00 | 16,000.00 | - | 8,676 |
| Oct 29, 2025 | 16,200.00 | 16,200.00 | 16,000.00 | 16,000.00 | 16,000.00 | -1.23% | 3,100 |
| Oct 28, 2025 | 16,300.00 | 16,400.00 | 15,900.00 | 16,200.00 | 16,200.00 | -0.61% | 27,700 |
| Oct 27, 2025 | 16,500.00 | 16,500.00 | 15,900.00 | 16,300.00 | 16,300.00 | -5.23% | 39,581 |
| Oct 24, 2025 | 16,700.00 | 17,200.00 | 16,700.00 | 17,200.00 | 17,200.00 | 3.61% | 200 |
| Oct 23, 2025 | 16,900.00 | 16,900.00 | 16,500.00 | 16,600.00 | 16,600.00 | -1.78% | 7,513 |
| Oct 22, 2025 | 16,800.00 | 16,900.00 | 16,700.00 | 16,900.00 | 16,900.00 | -0.59% | 5,600 |
| Oct 21, 2025 | 16,900.00 | 17,000.00 | 16,700.00 | 17,000.00 | 17,000.00 | 0.59% | 13,201 |
| Oct 20, 2025 | 16,800.00 | 16,900.00 | 16,500.00 | 16,900.00 | 16,900.00 | 1.20% | 9,600 |
| Oct 17, 2025 | 17,000.00 | 17,100.00 | 16,700.00 | 16,700.00 | 16,700.00 | -1.76% | 2,713 |
| Oct 16, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -0.58% | 640 |
| Oct 15, 2025 | 17,300.00 | 17,300.00 | 17,100.00 | 17,100.00 | 17,100.00 | -0.58% | 2,708 |