Vinafreight JSC (HNX:VNF)
Vietnam · Delayed Price · Currency is VND 15,300
+300 (2.00%)
At close: Feb 24, 2026
Vinafreight JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 15,100.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | 2.00% | 62,601 |
| Feb 23, 2026 | 14,400.00 | 15,000.00 | 14,100.00 | 15,000.00 | 15,000.00 | 4.90% | 87,402 |
| Feb 13, 2026 | 14,000.00 | 14,300.00 | 14,000.00 | 14,300.00 | 14,300.00 | 2.14% | 1,400 |
| Feb 12, 2026 | 14,000.00 | 14,200.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.41% | 6,900 |
| Feb 11, 2026 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | - | 900 |
| Feb 10, 2026 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | 0.71% | 4,802 |
| Feb 9, 2026 | 14,000.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | - | 1,000 |
| Feb 6, 2026 | 14,100.00 | 14,100.00 | 14,000.00 | 14,100.00 | 14,100.00 | -0.70% | 3,100 |
| Feb 5, 2026 | 14,100.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | -0.70% | 7,200 |
| Feb 4, 2026 | 14,500.00 | 14,500.00 | 14,100.00 | 14,300.00 | 14,300.00 | -1.38% | 5,600 |
| Feb 3, 2026 | 14,100.00 | 14,500.00 | 14,100.00 | 14,500.00 | 14,500.00 | 0.69% | 1,600 |
| Feb 2, 2026 | 14,300.00 | 14,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | 0.70% | 2,700 |
| Jan 30, 2026 | 14,100.00 | 14,300.00 | 14,100.00 | 14,300.00 | 14,300.00 | 2.14% | 1,400 |
| Jan 29, 2026 | 14,000.00 | 14,300.00 | 14,000.00 | 14,000.00 | 14,000.00 | - | 3,600 |
| Jan 28, 2026 | 14,100.00 | 14,500.00 | 14,000.00 | 14,000.00 | 14,000.00 | -4.11% | 8,700 |
| Jan 27, 2026 | 14,200.00 | 14,800.00 | 14,200.00 | 14,600.00 | 14,600.00 | 2.82% | 7,000 |
| Jan 26, 2026 | 14,200.00 | 14,200.00 | 14,100.00 | 14,200.00 | 14,200.00 | - | 4,929 |
| Jan 23, 2026 | 14,400.00 | 14,500.00 | 14,200.00 | 14,200.00 | 14,200.00 | - | 4,500 |
| Jan 22, 2026 | 14,300.00 | 14,400.00 | 14,200.00 | 14,200.00 | 14,200.00 | -0.70% | 1,519 |
| 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 |