Vinafreight JSC (HNX:VNF)
Vietnam · Delayed Price · Currency is VND 14,700
-200 (-1.34%)
At close: May 18, 2026
Vinafreight JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 27, 2026 | 15,000.00 | 15,400.00 | 15,000.00 | 15,400.00 | 15,400.00 | 0.65% | 2,100 |
| Mar 26, 2026 | 15,000.00 | 15,300.00 | 15,000.00 | 15,300.00 | 15,300.00 | 2.00% | 1,516 |
| Mar 25, 2026 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | 15,000.00 | - | 3,002 |
| Mar 24, 2026 | 15,000.00 | 15,000.00 | 14,900.00 | 15,000.00 | 15,000.00 | -1.32% | 154,416 |
| Mar 23, 2026 | 14,600.00 | 15,200.00 | 14,600.00 | 15,200.00 | 15,200.00 | - | 7,301 |
| Mar 20, 2026 | 14,800.00 | 15,200.00 | 14,800.00 | 15,200.00 | 15,200.00 | - | 2,100 |
| Mar 19, 2026 | 14,800.00 | 15,200.00 | 14,800.00 | 15,200.00 | 15,200.00 | - | 5,508 |
| Mar 18, 2026 | 15,000.00 | 15,200.00 | 14,900.00 | 15,200.00 | 15,200.00 | - | 4,400 |
| Mar 17, 2026 | 15,000.00 | 15,200.00 | 14,800.00 | 15,200.00 | 15,200.00 | -1.30% | 6,100 |
| Mar 16, 2026 | 15,000.00 | 15,400.00 | 14,900.00 | 15,400.00 | 15,400.00 | - | 3,800 |
| Mar 13, 2026 | 15,500.00 | 15,500.00 | 14,800.00 | 15,400.00 | 15,400.00 | -0.65% | 17,401 |
| Mar 12, 2026 | 15,000.00 | 15,500.00 | 15,000.00 | 15,500.00 | 15,500.00 | 1.31% | 1,621 |
| Mar 11, 2026 | 15,400.00 | 15,400.00 | 15,000.00 | 15,300.00 | 15,300.00 | -0.65% | 3,700 |
| Mar 10, 2026 | 15,300.00 | 15,700.00 | 15,000.00 | 15,400.00 | 15,400.00 | 0.65% | 3,400 |
| Mar 9, 2026 | 15,300.00 | 15,600.00 | 14,200.00 | 15,300.00 | 15,300.00 | -0.65% | 17,900 |
| Mar 6, 2026 | 15,500.00 | 15,600.00 | 15,400.00 | 15,400.00 | 15,400.00 | -2.53% | 6,000 |
| Mar 5, 2026 | 15,600.00 | 15,800.00 | 15,600.00 | 15,800.00 | 15,800.00 | -0.63% | 1,100 |
| Mar 4, 2026 | 15,700.00 | 15,900.00 | 15,600.00 | 15,900.00 | 15,900.00 | -2.45% | 4,600 |
| Mar 3, 2026 | 16,200.00 | 16,300.00 | 15,800.00 | 16,300.00 | 16,300.00 | - | 52,300 |
| Mar 2, 2026 | 15,700.00 | 16,500.00 | 15,700.00 | 16,300.00 | 16,300.00 | -1.21% | 2,003 |
| Feb 27, 2026 | 16,000.00 | 16,500.00 | 16,000.00 | 16,500.00 | 16,500.00 | -0.60% | 21,700 |
| Feb 26, 2026 | 16,500.00 | 16,600.00 | 16,000.00 | 16,600.00 | 16,600.00 | 0.61% | 9,961 |
| Feb 25, 2026 | 15,300.00 | 16,800.00 | 15,300.00 | 16,500.00 | 16,500.00 | 7.84% | 98,408 |