Vinafreight JSC (HNX:VNF)
Vietnam · Delayed Price · Currency is VND 15,300
-200 (-1.29%)
At close: Aug 4, 2025
Marathon Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 15,300.00 | 15,500.00 | 15,100.00 | 15,500.00 | 15,500.00 | 1.31% | 72,300 |
| Aug 4, 2025 | 15,400.00 | 15,600.00 | 15,000.00 | 15,300.00 | 15,300.00 | -1.29% | 67,709 |
| Aug 1, 2025 | 15,600.00 | 15,800.00 | 15,300.00 | 15,500.00 | 15,500.00 | - | 27,713 |
| Jul 31, 2025 | 14,900.00 | 15,600.00 | 14,900.00 | 15,500.00 | 15,500.00 | 4.03% | 37,196 |
| Jul 30, 2025 | 15,000.00 | 15,000.00 | 14,800.00 | 14,900.00 | 14,900.00 | -1.32% | 2,313 |
| Jul 29, 2025 | 15,000.00 | 15,400.00 | 15,000.00 | 15,100.00 | 15,100.00 | 0.67% | 29,710 |
| Jul 28, 2025 | 14,500.00 | 15,000.00 | 14,500.00 | 15,000.00 | 15,000.00 | 3.45% | 24,550 |
| Jul 25, 2025 | 14,700.00 | 14,700.00 | 14,500.00 | 14,500.00 | 14,500.00 | -0.68% | 17,600 |
| Jul 24, 2025 | 14,400.00 | 14,600.00 | 14,300.00 | 14,600.00 | 14,600.00 | 2.10% | 15,380 |
| Jul 23, 2025 | 14,400.00 | 14,600.00 | 14,300.00 | 14,300.00 | 14,300.00 | -2.05% | 46,702 |
| Jul 22, 2025 | 14,600.00 | 14,600.00 | 14,400.00 | 14,600.00 | 14,600.00 | - | 4,608 |
| Jul 21, 2025 | 14,500.00 | 14,700.00 | 14,400.00 | 14,600.00 | 14,600.00 | 0.69% | 10,100 |
| Jul 18, 2025 | 14,400.00 | 14,700.00 | 14,300.00 | 14,500.00 | 14,500.00 | 1.40% | 33,000 |
| Jul 17, 2025 | 14,300.00 | 14,400.00 | 14,200.00 | 14,300.00 | 14,300.00 | -0.69% | 6,801 |
| Jul 16, 2025 | 14,400.00 | 14,400.00 | 14,100.00 | 14,400.00 | 14,400.00 | - | 13,201 |
| Jul 15, 2025 | 14,200.00 | 14,400.00 | 14,200.00 | 14,400.00 | 14,400.00 | 1.41% | 7,202 |
| Jul 14, 2025 | 14,000.00 | 14,200.00 | 14,000.00 | 14,200.00 | 14,200.00 | 0.71% | 33,546 |
| Jul 11, 2025 | 14,200.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | - | 4,507 |
| Jul 10, 2025 | 14,000.00 | 14,200.00 | 14,000.00 | 14,100.00 | 14,100.00 | - | 21,500 |
| Jul 9, 2025 | 13,900.00 | 14,100.00 | 13,900.00 | 14,100.00 | 14,100.00 | 0.71% | 13,753 |
| Jul 8, 2025 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | - | 35,300 |
| Jul 7, 2025 | 14,000.00 | 14,000.00 | 13,800.00 | 14,000.00 | 14,000.00 | 1.45% | 30,600 |
| Jul 4, 2025 | 13,900.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | - | 16,400 |
| Jul 3, 2025 | 14,300.00 | 14,300.00 | 13,800.00 | 13,800.00 | 13,800.00 | - | 26,400 |
| Jul 2, 2025 | 13,800.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | - | 35,700 |
| Jul 1, 2025 | 13,900.00 | 14,000.00 | 13,700.00 | 13,800.00 | 13,800.00 | -0.72% | 15,357 |
| Jun 30, 2025 | 14,300.00 | 14,300.00 | 13,900.00 | 13,900.00 | 13,900.00 | -1.42% | 8,000 |
| Jun 27, 2025 | 14,200.00 | 14,300.00 | 14,100.00 | 14,100.00 | 14,100.00 | 0.71% | 11,700 |
| Jun 26, 2025 | 14,400.00 | 14,400.00 | 14,000.00 | 14,000.00 | 14,000.00 | -2.78% | 5,919 |
| Jun 25, 2025 | 14,000.00 | 14,400.00 | 14,000.00 | 14,400.00 | 14,400.00 | 2.86% | 11,800 |
| Jun 24, 2025 | 13,900.00 | 14,000.00 | 13,900.00 | 14,000.00 | 14,000.00 | 0.72% | 6,952 |
| Jun 23, 2025 | 13,800.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | 0.72% | 1,110 |
| Jun 20, 2025 | 13,800.00 | 13,800.00 | 13,600.00 | 13,800.00 | 13,800.00 | - | 10,000 |
| Jun 19, 2025 | 14,000.00 | 14,000.00 | 13,800.00 | 13,800.00 | 13,800.00 | -0.72% | 9,000 |
| Jun 18, 2025 | 13,800.00 | 13,900.00 | 13,800.00 | 13,900.00 | 13,900.00 | - | 3,000 |
| Jun 17, 2025 | 13,900.00 | 14,000.00 | 13,900.00 | 13,900.00 | 13,900.00 | 0.72% | 6,602 |
| Jun 16, 2025 | 13,900.00 | 13,900.00 | 13,700.00 | 13,800.00 | 13,800.00 | -1.43% | 9,100 |
| Jun 13, 2025 | 14,000.00 | 14,100.00 | 13,700.00 | 14,000.00 | 14,000.00 | -1.41% | 19,422 |
| Jun 12, 2025 | 14,200.00 | 14,300.00 | 13,800.00 | 14,200.00 | 14,200.00 | - | 21,100 |
| Jun 11, 2025 | 14,600.00 | 14,600.00 | 14,000.00 | 14,200.00 | 14,200.00 | -2.74% | 13,600 |
| Jun 10, 2025 | 15,100.00 | 15,100.00 | 13,800.00 | 14,600.00 | 14,600.00 | -11.52% | 38,728 |
| Jun 9, 2025 | 16,200.00 | 16,600.00 | 16,200.00 | 16,500.00 | 15,000.00 | 1.23% | 66,405 |
| Jun 6, 2025 | 16,200.00 | 16,300.00 | 16,000.00 | 16,300.00 | 14,818.18 | 0.62% | 30,100 |
| Jun 5, 2025 | 16,200.00 | 16,300.00 | 16,200.00 | 16,200.00 | 14,727.27 | - | 40,300 |
| Jun 4, 2025 | 16,100.00 | 16,200.00 | 16,000.00 | 16,200.00 | 14,727.27 | 0.62% | 37,600 |
| Jun 3, 2025 | 15,900.00 | 16,100.00 | 15,700.00 | 16,100.00 | 14,636.36 | 1.26% | 20,705 |
| Jun 2, 2025 | 15,900.00 | 15,900.00 | 15,800.00 | 15,900.00 | 14,454.55 | - | 19,620 |
| May 30, 2025 | 16,200.00 | 16,200.00 | 15,700.00 | 15,900.00 | 14,454.55 | - | 65,300 |
| May 29, 2025 | 15,800.00 | 16,100.00 | 15,500.00 | 15,900.00 | 14,454.55 | 2.58% | 31,500 |
| May 28, 2025 | 16,000.00 | 16,100.00 | 15,500.00 | 15,500.00 | 14,090.91 | -3.13% | 34,050 |