Vinafreight JSC (HNX:VNF)
Vietnam · Delayed Price · Currency is VND 13,200
0.00 (0.00%)
At close: Aug 28, 2026
Vinafreight JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | - | 1,100 |
| Aug 27, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | - | 2,578 |
| Aug 26, 2026 | 13,100.00 | 13,200.00 | 13,100.00 | 13,200.00 | 13,200.00 | 0.76% | 8,800 |
| Aug 25, 2026 | 13,000.00 | 13,100.00 | 13,000.00 | 13,100.00 | 13,100.00 | -1.50% | 900 |
| Aug 24, 2026 | 12,800.00 | 13,300.00 | 12,800.00 | 13,300.00 | 13,300.00 | 3.91% | 11,067 |
| Aug 21, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 121 |
| Aug 19, 2026 | 13,000.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 201 |
| Aug 18, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 4,400 |
| Aug 17, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 1,200 |
| Aug 14, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 500 |
| Aug 13, 2026 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 4,400 |
| Aug 12, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 200 |
| Aug 11, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 0.79% | 100 |
| Aug 10, 2026 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.78% | 1,600 |
| Aug 7, 2026 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 2,000 |
| Aug 6, 2026 | 12,900.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.77% | 1,800 |
| Aug 5, 2026 | 13,200.00 | 13,200.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 2,187 |
| Aug 4, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 1,800 |
| Aug 3, 2026 | 13,000.00 | 13,200.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 2,800 |
| Jul 31, 2026 | 13,200.00 | 13,200.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.52% | 500 |
| Jul 30, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | - | 1,100 |
| Jul 29, 2026 | 12,900.00 | 13,200.00 | 12,900.00 | 13,200.00 | 13,200.00 | 3.13% | 1,810 |
| Jul 27, 2026 | 13,000.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.54% | 5,005 |
| Jul 24, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 1,535 |
| Jul 23, 2026 | 12,800.00 | 13,000.00 | 12,800.00 | 13,000.00 | 13,000.00 | 0.78% | 11,300 |
| Jul 22, 2026 | 12,800.00 | 13,000.00 | 12,800.00 | 12,900.00 | 12,900.00 | 0.78% | 12,303 |
| Jul 21, 2026 | 13,000.00 | 13,000.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.54% | 7,800 |
| Jul 20, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 1,400 |
| Jul 17, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 1,501 |
| Jul 16, 2026 | 13,400.00 | 13,400.00 | 13,000.00 | 13,000.00 | 13,000.00 | -2.99% | 8,600 |
| Jul 15, 2026 | 13,000.00 | 13,400.00 | 13,000.00 | 13,400.00 | 13,400.00 | 3.08% | 1,000 |
| Jul 14, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 2,301 |
| Jul 13, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 1,000 |
| Jul 10, 2026 | 13,100.00 | 13,100.00 | 13,000.00 | 13,000.00 | 13,000.00 | -2.26% | 2,600 |
| Jul 9, 2026 | 13,300.00 | 13,300.00 | 13,200.00 | 13,300.00 | 13,300.00 | 2.31% | 703 |
| Jul 8, 2026 | 12,900.00 | 13,100.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.78% | 800 |
| Jul 7, 2026 | 13,600.00 | 13,600.00 | 12,500.00 | 12,900.00 | 12,900.00 | -5.15% | 9,350 |
| Jul 6, 2026 | 15,000.00 | 15,000.00 | 13,500.00 | 13,600.00 | 13,600.00 | -2.16% | 11,601 |
| Jul 3, 2026 | 15,700.00 | 15,700.00 | 15,400.00 | 15,400.00 | 13,900.00 | - | 11,280 |
| Jul 2, 2026 | 15,300.00 | 15,500.00 | 15,200.00 | 15,400.00 | 13,900.00 | 0.65% | 4,801 |
| Jul 1, 2026 | 15,200.00 | 15,300.00 | 15,100.00 | 15,300.00 | 13,809.74 | 0.66% | 4,745 |
| Jun 30, 2026 | 15,000.00 | 15,200.00 | 14,900.00 | 15,200.00 | 13,719.48 | 1.33% | 9,700 |
| Jun 29, 2026 | 15,000.00 | 15,000.00 | 14,800.00 | 15,000.00 | 13,538.96 | 1.35% | 510 |
| Jun 26, 2026 | 15,000.00 | 15,000.00 | 14,800.00 | 14,800.00 | 13,358.44 | -1.33% | 9,400 |
| Jun 25, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 13,538.96 | - | 207 |
| Jun 24, 2026 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 13,538.96 | - | 11,201 |
| Jun 23, 2026 | 15,400.00 | 15,400.00 | 14,900.00 | 15,000.00 | 13,538.96 | -1.32% | 13,400 |
| Jun 22, 2026 | 15,200.00 | 15,300.00 | 14,900.00 | 15,200.00 | 13,719.48 | 0.66% | 8,100 |
| Jun 19, 2026 | 15,000.00 | 15,100.00 | 15,000.00 | 15,100.00 | 13,629.22 | 0.67% | 4,303 |
| Jun 18, 2026 | 15,200.00 | 15,200.00 | 15,000.00 | 15,000.00 | 13,538.96 | -0.66% | 400 |