The Van Cargoes and Foreign Trade Logistics JSC (HNX:VNT)
Vietnam · Delayed Price · Currency is VND 44,300
-2,500 (-5.34%)
At close: Oct 23, 2025
HNX:VNT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | -9.93% | 103 |
| Oct 23, 2025 | 51,400.00 | 51,400.00 | 44,300.00 | 44,300.00 | 44,300.00 | -5.34% | 22,400 |
| Oct 22, 2025 | 46,800.00 | 46,800.00 | 46,800.00 | 46,800.00 | 46,800.00 | 9.60% | 100 |
| Oct 14, 2025 | 42,700.00 | 42,700.00 | 38,900.00 | 42,700.00 | 42,700.00 | 9.77% | 500 |
| Oct 10, 2025 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 38,900.00 | 9.89% | 100 |
| Oct 6, 2025 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 35,400.00 | 9.94% | 300,100 |
| Oct 1, 2025 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 9.90% | 100 |
| Sep 10, 2025 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | 29,300.00 | -9.57% | 100 |
| Sep 5, 2025 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | -9.50% | 100 |
| Sep 4, 2025 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | -9.60% | 100 |
| Aug 27, 2025 | 44,000.00 | 48,400.00 | 39,600.00 | 39,600.00 | 39,600.00 | -10.00% | 700 |
| Aug 26, 2025 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 10.00% | 300 |
| Aug 20, 2025 | 36,100.00 | 43,600.00 | 36,100.00 | 40,000.00 | 40,000.00 | 0.76% | 907 |
| Aug 19, 2025 | 39,700.00 | 39,700.00 | 39,700.00 | 39,700.00 | 39,700.00 | -9.98% | 100 |
| Aug 18, 2025 | 44,100.00 | 44,100.00 | 44,100.00 | 44,100.00 | 44,100.00 | 9.70% | 100 |
| Aug 15, 2025 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 9.54% | 100 |
| Aug 12, 2025 | 36,500.00 | 36,700.00 | 33,600.00 | 36,700.00 | 36,700.00 | 9.88% | 3,300 |
| Aug 11, 2025 | 33,400.00 | 33,400.00 | 33,400.00 | 33,400.00 | 33,400.00 | 9.87% | 100 |
| Aug 7, 2025 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 30,400.00 | 9.75% | 1,000 |
| Aug 6, 2025 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | 27,700.00 | -8.58% | 100 |
| Aug 5, 2025 | 36,000.00 | 36,300.00 | 30,100.00 | 30,300.00 | 30,300.00 | -8.18% | 2,804 |
| Aug 4, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 10.00% | 500 |
| Aug 1, 2025 | 35,500.00 | 35,500.00 | 30,000.00 | 30,000.00 | 30,000.00 | -7.12% | 1,201 |
| Jul 31, 2025 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 9.86% | 900 |
| Jul 30, 2025 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 29,400.00 | 9.70% | 200 |
| Jul 28, 2025 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 9.84% | 1,000 |
| May 20, 2025 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | -3.56% | 100 |
| May 19, 2025 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | 25,300.00 | -8.99% | 100 |
| May 16, 2025 | 30,900.00 | 30,900.00 | 27,800.00 | 27,800.00 | 27,800.00 | -1.07% | 300 |
| May 13, 2025 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | 28,100.00 | -9.35% | 100 |
| May 9, 2025 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | -9.88% | 5,302 |