Vinafreight JSC (HNX:VNF)
Vietnam · Delayed Price · Currency is VND 15,700
+100 (0.64%)
At close: Dec 3, 2025
Vinafreight JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |