Vinafreight JSC (HNX:VNF)
Vietnam · Delayed Price · Currency is VND 17,200
+600 (3.61%)
At close: Oct 24, 2025
Vinafreight JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 17,300.00 | 17,300.00 | 17,100.00 | 17,200.00 | 17,200.00 | 0.58% | 7,307 |
| Oct 13, 2025 | 17,200.00 | 18,400.00 | 17,100.00 | 17,100.00 | 17,100.00 | -0.58% | 10,408 |
| Oct 10, 2025 | 17,000.00 | 17,300.00 | 17,000.00 | 17,200.00 | 17,200.00 | 1.18% | 15,000 |
| Oct 9, 2025 | 17,100.00 | 17,100.00 | 16,700.00 | 17,000.00 | 17,000.00 | -0.58% | 20,602 |
| Oct 8, 2025 | 17,100.00 | 17,400.00 | 16,700.00 | 17,100.00 | 17,100.00 | 1.18% | 11,860 |
| Oct 7, 2025 | 16,900.00 | 17,000.00 | 16,900.00 | 16,900.00 | 16,900.00 | - | 5,624 |
| Oct 6, 2025 | 16,900.00 | 17,000.00 | 16,500.00 | 16,900.00 | 16,900.00 | 0.60% | 16,730 |
| 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 |