Vinalink Logistics JSC (HOSE:VNL)
Vietnam · Delayed Price · Currency is VND 22,550
-250 (-1.10%)
At close: Sep 25, 2025
Vinalink Logistics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 22,750.00 | 22,800.00 | 22,750.00 | 22,800.00 | 22,800.00 | 0.44% | 3,102 |
| Sep 23, 2025 | 23,000.00 | 23,000.00 | 22,700.00 | 22,700.00 | 22,700.00 | -2.58% | 23,704 |
| Sep 22, 2025 | 23,050.00 | 23,500.00 | 22,500.00 | 23,300.00 | 23,300.00 | 1.08% | 7,555 |
| Sep 19, 2025 | 22,150.00 | 23,050.00 | 22,150.00 | 23,050.00 | 23,050.00 | 4.06% | 56,300 |
| Sep 18, 2025 | 22,150.00 | 22,150.00 | 22,050.00 | 22,150.00 | 22,150.00 | - | 4,111 |
| Sep 17, 2025 | 22,200.00 | 22,300.00 | 22,100.00 | 22,150.00 | 22,150.00 | 0.91% | 19,503 |
| Sep 16, 2025 | 22,450.00 | 22,500.00 | 21,850.00 | 21,950.00 | 21,950.00 | 1.15% | 3,850 |
| Sep 15, 2025 | 21,700.00 | 21,800.00 | 21,500.00 | 21,700.00 | 21,700.00 | - | 18,500 |
| Sep 12, 2025 | 21,500.00 | 21,700.00 | 21,500.00 | 21,700.00 | 21,700.00 | 1.17% | 7,410 |
| Sep 11, 2025 | 21,600.00 | 21,600.00 | 20,450.00 | 21,450.00 | 21,450.00 | -1.61% | 27,200 |
| Sep 10, 2025 | 21,800.00 | 21,800.00 | 21,500.00 | 21,800.00 | 21,800.00 | 1.40% | 8,500 |
| Sep 9, 2025 | 21,450.00 | 21,600.00 | 21,450.00 | 21,500.00 | 21,500.00 | -0.23% | 13,450 |
| Sep 8, 2025 | 21,750.00 | 21,950.00 | 21,450.00 | 21,550.00 | 21,550.00 | -0.92% | 8,040 |
| Sep 5, 2025 | 22,000.00 | 22,000.00 | 21,600.00 | 21,750.00 | 21,750.00 | -1.14% | 32,340 |
| Sep 4, 2025 | 21,700.00 | 22,100.00 | 21,650.00 | 22,000.00 | 22,000.00 | -0.45% | 14,624 |
| Sep 3, 2025 | 22,300.00 | 22,300.00 | 21,650.00 | 22,100.00 | 22,100.00 | -0.90% | 3,755 |
| Aug 29, 2025 | 21,750.00 | 22,900.00 | 20,500.00 | 22,300.00 | 22,300.00 | 1.36% | 7,598 |
| Aug 28, 2025 | 22,200.00 | 22,200.00 | 22,000.00 | 22,000.00 | 22,000.00 | -1.12% | 6,597 |
| Aug 27, 2025 | 22,000.00 | 22,300.00 | 22,000.00 | 22,250.00 | 22,250.00 | 0.91% | 40,300 |
| Aug 26, 2025 | 22,000.00 | 22,100.00 | 22,000.00 | 22,050.00 | 22,050.00 | 0.23% | 2,468 |
| Aug 25, 2025 | 22,100.00 | 22,100.00 | 21,500.00 | 22,000.00 | 22,000.00 | - | 2,901 |
| Aug 22, 2025 | 22,200.00 | 22,200.00 | 21,750.00 | 22,000.00 | 22,000.00 | -0.90% | 23,200 |
| Aug 21, 2025 | 22,300.00 | 22,400.00 | 22,200.00 | 22,200.00 | 22,200.00 | 0.45% | 22,850 |
| Aug 20, 2025 | 22,100.00 | 22,500.00 | 22,100.00 | 22,100.00 | 22,100.00 | -0.90% | 3,300 |
| Aug 19, 2025 | 22,750.00 | 22,750.00 | 22,150.00 | 22,300.00 | 22,300.00 | -0.89% | 27,130 |
| Aug 18, 2025 | 22,500.00 | 22,600.00 | 22,500.00 | 22,500.00 | 22,500.00 | -0.88% | 1,226 |
| Aug 15, 2025 | 22,500.00 | 22,800.00 | 22,400.00 | 22,700.00 | 22,700.00 | 0.89% | 13,501 |
| Aug 14, 2025 | 22,550.00 | 22,750.00 | 22,500.00 | 22,500.00 | 22,500.00 | -1.10% | 13,210 |
| Aug 13, 2025 | 22,550.00 | 22,750.00 | 22,500.00 | 22,750.00 | 22,750.00 | 1.11% | 2,591 |
| Aug 12, 2025 | 22,700.00 | 22,700.00 | 22,450.00 | 22,500.00 | 22,500.00 | 0.22% | 15,818 |
| Aug 11, 2025 | 22,450.00 | 22,700.00 | 22,450.00 | 22,450.00 | 22,450.00 | - | 15,185 |
| Aug 8, 2025 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | - | 13,016 |
| Aug 7, 2025 | 22,800.00 | 22,800.00 | 22,300.00 | 22,450.00 | 22,450.00 | -2.39% | 11,600 |
| Aug 6, 2025 | 22,150.00 | 23,000.00 | 22,150.00 | 23,000.00 | 23,000.00 | 2.22% | 19,700 |
| Aug 5, 2025 | 22,300.00 | 22,500.00 | 22,250.00 | 22,500.00 | 22,500.00 | - | 27,281 |
| Aug 4, 2025 | 22,950.00 | 23,000.00 | 22,500.00 | 22,500.00 | 22,500.00 | -1.53% | 4,271 |
| Aug 1, 2025 | 22,800.00 | 23,200.00 | 22,500.00 | 22,850.00 | 22,850.00 | 0.88% | 9,800 |
| Jul 31, 2025 | 22,650.00 | 22,700.00 | 22,300.00 | 22,650.00 | 22,650.00 | -0.44% | 50,751 |
| Jul 30, 2025 | 22,500.00 | 22,750.00 | 22,500.00 | 22,750.00 | 22,750.00 | 1.11% | 41,500 |
| Jul 29, 2025 | 22,600.00 | 23,400.00 | 21,250.00 | 22,500.00 | 22,500.00 | 0.45% | 74,980 |
| Jul 28, 2025 | 22,100.00 | 22,400.00 | 22,000.00 | 22,400.00 | 22,400.00 | 1.36% | 54,685 |
| Jul 25, 2025 | 22,050.00 | 22,100.00 | 22,050.00 | 22,100.00 | 22,100.00 | 0.45% | 43,901 |
| Jul 24, 2025 | 22,000.00 | 22,050.00 | 22,000.00 | 22,000.00 | 22,000.00 | - | 14,500 |
| Jul 23, 2025 | 22,000.00 | 22,100.00 | 21,800.00 | 22,000.00 | 22,000.00 | -0.45% | 14,550 |
| Jul 22, 2025 | 21,950.00 | 22,500.00 | 21,700.00 | 22,100.00 | 22,100.00 | 2.08% | 19,705 |
| Jul 21, 2025 | 20,900.00 | 21,650.00 | 20,900.00 | 21,650.00 | 21,650.00 | 3.10% | 19,901 |
| Jul 18, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 24,147 |
| Jul 17, 2025 | 21,000.00 | 21,000.00 | 20,950.00 | 21,000.00 | 21,000.00 | -2.10% | 6,453 |
| Jul 16, 2025 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 21,450.00 | 3.62% | 112 |
| Jul 15, 2025 | 20,500.00 | 20,900.00 | 20,500.00 | 20,700.00 | 20,700.00 | -1.43% | 15,108 |