Vinafreight JSC (HNX:VNF)
Vietnam · Delayed Price · Currency is VND 12,400
-100 (-0.80%)
At close: Nov 3, 2026
Vinafreight JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 12,500.00 | 12,500.00 | 12,400.00 | 12,400.00 | 12,400.00 | -0.80% | 3,200 |
| Nov 2, 2026 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | 12,500.00 | - | 1,800 |
| Oct 30, 2026 | 12,700.00 | 12,800.00 | 12,500.00 | 12,500.00 | 12,500.00 | -1.57% | 11,600 |
| Oct 29, 2026 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | 12,700.00 | - | 201 |
| Oct 28, 2026 | 12,700.00 | 12,700.00 | 12,500.00 | 12,700.00 | 12,700.00 | - | 3,100 |
| Oct 27, 2026 | 12,800.00 | 12,800.00 | 12,700.00 | 12,700.00 | 12,700.00 | -0.78% | 22,100 |
| Oct 26, 2026 | 12,800.00 | 12,800.00 | 12,600.00 | 12,800.00 | 12,800.00 | - | 7,600 |
| Oct 23, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | - | 1,000 |
| Oct 22, 2026 | 12,700.00 | 12,800.00 | 12,700.00 | 12,800.00 | 12,800.00 | - | 10,200 |
| Oct 21, 2026 | 12,800.00 | 12,800.00 | 12,700.00 | 12,800.00 | 12,800.00 | - | 6,700 |
| Oct 20, 2026 | 12,800.00 | 12,800.00 | 12,700.00 | 12,800.00 | 12,800.00 | - | 5,400 |
| Oct 19, 2026 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 2,400 |
| Oct 16, 2026 | 12,800.00 | 12,900.00 | 12,800.00 | 12,900.00 | 12,900.00 | - | 11,100 |
| Oct 15, 2026 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 12,900.00 | 0.78% | 2,600 |
| Oct 14, 2026 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | 12,800.00 | -1.54% | 3,000 |
| Oct 13, 2026 | 13,000.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | - | 1,300 |
| Oct 12, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 5,100 |
| Oct 9, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 2,601 |
| Oct 8, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 300 |
| Oct 7, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 1,100 |
| Oct 6, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | - | 2,101 |
| Oct 5, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | -0.76% | 1,700 |
| Oct 2, 2026 | 13,000.00 | 13,100.00 | 13,000.00 | 13,100.00 | 13,100.00 | 0.77% | 1,172 |
| Oct 1, 2026 | 13,200.00 | 13,200.00 | 13,000.00 | 13,000.00 | 13,000.00 | -1.52% | 6,400 |
| Sep 30, 2026 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 13,200.00 | 0.76% | 400 |
| Sep 29, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 100 |
| Sep 28, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 2,300 |
| Sep 25, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 500 |
| Sep 24, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 300 |
| Sep 23, 2026 | 13,000.00 | 13,100.00 | 13,000.00 | 13,100.00 | 13,100.00 | - | 3,200 |
| Sep 22, 2026 | 13,200.00 | 13,300.00 | 13,100.00 | 13,100.00 | 13,100.00 | 0.77% | 3,600 |
| Sep 21, 2026 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 13,000.00 | 1.56% | 5,800 |
| Sep 18, 2026 | 12,900.00 | 12,900.00 | 12,800.00 | 12,800.00 | 12,800.00 | -0.78% | 15,000 |
| Sep 17, 2026 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.77% | 400 |
| Sep 16, 2026 | 12,900.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.78% | 2,100 |
| Sep 15, 2026 | 13,000.00 | 13,000.00 | 12,900.00 | 12,900.00 | 12,900.00 | -0.77% | 4,300 |
| Sep 14, 2026 | 12,900.00 | 13,000.00 | 12,900.00 | 13,000.00 | 13,000.00 | 0.78% | 1,505 |
| Sep 11, 2026 | 13,200.00 | 13,200.00 | 12,900.00 | 12,900.00 | 12,900.00 | -3.73% | 3,500 |
| Sep 7, 2026 | 13,200.00 | 13,400.00 | 12,900.00 | 13,400.00 | 13,400.00 | 2.29% | 13,372 |
| Sep 4, 2026 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | 13,100.00 | - | 2,000 |
| Sep 3, 2026 | 13,200.00 | 13,200.00 | 13,100.00 | 13,100.00 | 13,100.00 | -0.76% | 7,600 |
| 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 |