Vinafreight JSC (HNX:VNF)
Vietnam · Delayed Price · Currency is VND 15,000
+200 (1.35%)
At close: Jun 29, 2026
Vinafreight JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 15,000.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | 1.35% | 510 |
| Jun 26, 2026 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.33% | 9,400 |
| Jun 25, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 207 |
| Jun 24, 2026 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | - | 11,201 |
| Jun 23, 2026 | 15,400.00 | 15,400.00 | 14,900.00 | 15,000.00 | 15,000.00 | -1.32% | 13,400 |
| Jun 22, 2026 | 15,200.00 | 15,300.00 | 14,900.00 | 15,200.00 | 15,200.00 | 0.66% | 8,100 |
| Jun 19, 2026 | 15,000.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | 0.67% | 4,303 |
| Jun 18, 2026 | 15,200.00 | 15,200.00 | 15,000.00 | 15,000.00 | 15,000.00 | -0.66% | 400 |
| Jun 17, 2026 | 14,800.00 | 15,100.00 | 14,800.00 | 15,100.00 | 15,100.00 | 3.42% | 6,600 |
| Jun 15, 2026 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | -0.68% | 1,000 |
| Jun 12, 2026 | 14,700.00 | 14,700.00 | 14,500.00 | 14,700.00 | 14,700.00 | 0.68% | 7,300 |
| Jun 11, 2026 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 14,600.00 | 0.69% | 6,000 |
| Jun 9, 2026 | 14,500.00 | 14,600.00 | 14,500.00 | 14,500.00 | 14,500.00 | -3.33% | 501 |
| Jun 8, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 2.04% | 1,003 |
| Jun 5, 2026 | 14,600.00 | 14,700.00 | 14,600.00 | 14,700.00 | 14,700.00 | - | 1,300 |
| Jun 3, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | - | 700 |
| Jun 2, 2026 | 14,800.00 | 14,800.00 | 14,600.00 | 14,700.00 | 14,700.00 | -0.68% | 1,300 |
| Jun 1, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 100 |
| May 28, 2026 | 14,500.00 | 14,800.00 | 14,400.00 | 14,800.00 | 14,800.00 | - | 6,200 |
| May 21, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | - | 801 |
| May 20, 2026 | 14,600.00 | 14,800.00 | 14,600.00 | 14,800.00 | 14,800.00 | -0.67% | 3,201 |
| May 19, 2026 | 14,700.00 | 14,900.00 | 14,600.00 | 14,900.00 | 14,900.00 | 1.36% | 10,017 |
| May 18, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | -1.34% | 5,700 |
| May 15, 2026 | 14,500.00 | 14,900.00 | 13,100.00 | 14,900.00 | 14,900.00 | 2.76% | 1,200 |
| May 14, 2026 | 14,900.00 | 14,900.00 | 14,500.00 | 14,500.00 | 14,500.00 | -3.33% | 5,100 |
| May 13, 2026 | 14,900.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | - | 2,138 |
| May 12, 2026 | 15,500.00 | 15,500.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 2,001 |
| May 11, 2026 | 14,800.00 | 15,000.00 | 14,800.00 | 15,000.00 | 15,000.00 | 0.67% | 202 |
| May 8, 2026 | 14,900.00 | 14,900.00 | 14,800.00 | 14,900.00 | 14,900.00 | 1.36% | 6,300 |
| May 7, 2026 | 14,900.00 | 15,000.00 | 14,700.00 | 14,700.00 | 14,700.00 | -2.00% | 1,910 |
| May 6, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 700 |
| May 5, 2026 | 14,700.00 | 15,000.00 | 14,700.00 | 15,000.00 | 15,000.00 | 2.04% | 800 |
| May 4, 2026 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | 14,700.00 | -1.34% | 2,300 |
| Apr 29, 2026 | 14,500.00 | 14,900.00 | 14,500.00 | 14,900.00 | 14,900.00 | 0.68% | 900 |
| Apr 24, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | -0.67% | 3,332 |
| Apr 23, 2026 | 15,000.00 | 15,000.00 | 14,900.00 | 14,900.00 | 14,900.00 | -1.32% | 4,910 |
| Apr 22, 2026 | 15,000.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 502 |
| Apr 21, 2026 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | - | 4,255 |
| Apr 20, 2026 | 15,300.00 | 15,300.00 | 15,000.00 | 15,100.00 | 15,100.00 | - | 2,409 |
| Apr 17, 2026 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 15,100.00 | 0.67% | 2,300 |
| Apr 16, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 1.35% | 100 |
| Apr 15, 2026 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | -1.99% | 5,000 |
| Apr 13, 2026 | 15,300.00 | 15,300.00 | 15,100.00 | 15,100.00 | 15,100.00 | -1.95% | 3,500 |
| Apr 10, 2026 | 14,500.00 | 15,400.00 | 14,400.00 | 15,400.00 | 15,400.00 | 1.32% | 6,300 |
| Apr 8, 2026 | 15,000.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | 0.66% | 3,100 |
| Apr 7, 2026 | 15,200.00 | 15,200.00 | 14,900.00 | 15,100.00 | 15,100.00 | 0.67% | 900 |
| Apr 3, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | -1.32% | 1,677 |
| Apr 2, 2026 | 15,100.00 | 15,200.00 | 15,000.00 | 15,200.00 | 15,200.00 | -1.30% | 13,600 |
| Apr 1, 2026 | 15,000.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | 1.99% | 11,402 |
| Mar 31, 2026 | 15,000.00 | 15,100.00 | 15,000.00 | 15,100.00 | 15,100.00 | -1.95% | 7,506 |