Vinalink Logistics JSC (HOSE:VNL)
Vietnam · Delayed Price · Currency is VND 21,200
+300 (1.44%)
At close: Jan 20, 2026
Vinalink Logistics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 21,500.00 | 21,500.00 | 20,950.00 | 21,200.00 | 21,200.00 | 1.44% | 12,155 |
| Jan 19, 2026 | 21,600.00 | 21,600.00 | 20,900.00 | 20,900.00 | 20,900.00 | -3.24% | 21,438 |
| Jan 16, 2026 | 20,800.00 | 21,600.00 | 20,700.00 | 21,600.00 | 21,600.00 | 3.85% | 44,103 |
| Jan 15, 2026 | 21,100.00 | 21,100.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 9,731 |
| Jan 14, 2026 | 20,700.00 | 20,800.00 | 20,700.00 | 20,800.00 | 20,800.00 | - | 10,401 |
| Jan 13, 2026 | 20,700.00 | 20,800.00 | 20,600.00 | 20,800.00 | 20,800.00 | - | 2,200 |
| Jan 12, 2026 | 21,500.00 | 21,500.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 23,815 |
| Jan 9, 2026 | 20,850.00 | 20,850.00 | 20,650.00 | 20,800.00 | 20,800.00 | - | 2,700 |
| Jan 8, 2026 | 20,700.00 | 21,000.00 | 20,700.00 | 20,800.00 | 20,800.00 | - | 39,000 |
| Jan 7, 2026 | 20,950.00 | 21,000.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 20,910 |
| Jan 6, 2026 | 20,800.00 | 20,800.00 | 20,700.00 | 20,800.00 | 20,800.00 | - | 15,700 |
| Jan 5, 2026 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 1,900 |
| Dec 31, 2025 | 21,000.00 | 21,000.00 | 20,700.00 | 20,800.00 | 20,800.00 | -0.95% | 5,162 |
| Dec 30, 2025 | 21,400.00 | 21,400.00 | 20,700.00 | 21,000.00 | 21,000.00 | -1.41% | 1,400 |
| Dec 29, 2025 | 20,950.00 | 21,400.00 | 20,600.00 | 21,300.00 | 21,300.00 | 3.40% | 3,901 |
| Dec 26, 2025 | 21,100.00 | 21,100.00 | 20,000.00 | 20,600.00 | 20,600.00 | -2.37% | 21,150 |
| Dec 25, 2025 | 21,300.00 | 21,300.00 | 21,100.00 | 21,100.00 | 21,100.00 | -0.94% | 27,700 |
| Dec 24, 2025 | 21,600.00 | 21,600.00 | 21,200.00 | 21,300.00 | 21,300.00 | -1.39% | 5,700 |
| Dec 23, 2025 | 21,800.00 | 21,800.00 | 21,600.00 | 21,600.00 | 21,600.00 | -1.37% | 6,263 |
| Dec 22, 2025 | 21,900.00 | 21,950.00 | 21,800.00 | 21,900.00 | 21,900.00 | -0.45% | 1,173 |
| Dec 19, 2025 | 21,900.00 | 22,000.00 | 21,800.00 | 22,000.00 | 22,000.00 | 0.46% | 14,235 |
| Dec 18, 2025 | 22,150.00 | 22,150.00 | 21,900.00 | 21,900.00 | 21,900.00 | -0.90% | 3,845 |
| Dec 17, 2025 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 22,100.00 | 0.45% | 140 |
| Dec 16, 2025 | 22,050.00 | 22,050.00 | 22,000.00 | 22,000.00 | 22,000.00 | -0.68% | 969 |
| Dec 15, 2025 | 22,600.00 | 22,600.00 | 22,000.00 | 22,150.00 | 22,150.00 | -0.67% | 3,377 |
| Dec 12, 2025 | 22,600.00 | 22,600.00 | 22,300.00 | 22,300.00 | 22,300.00 | -1.33% | 5,900 |
| Dec 11, 2025 | 22,650.00 | 22,650.00 | 22,400.00 | 22,600.00 | 22,600.00 | -0.44% | 29,705 |
| Dec 10, 2025 | 22,750.00 | 22,750.00 | 22,400.00 | 22,700.00 | 22,700.00 | -0.22% | 22,601 |
| Dec 9, 2025 | 22,750.00 | 22,750.00 | 22,550.00 | 22,750.00 | 22,750.00 | - | 45,054 |
| Dec 8, 2025 | 22,800.00 | 22,800.00 | 22,700.00 | 22,750.00 | 22,750.00 | -0.22% | 5,000 |
| Dec 5, 2025 | 22,800.00 | 22,900.00 | 22,750.00 | 22,800.00 | 22,800.00 | -0.44% | 9,000 |
| Dec 4, 2025 | 22,750.00 | 22,900.00 | 22,700.00 | 22,900.00 | 22,900.00 | 0.44% | 19,000 |
| Dec 3, 2025 | 22,700.00 | 22,900.00 | 22,700.00 | 22,800.00 | 22,800.00 | -0.44% | 19,303 |
| Dec 2, 2025 | 22,900.00 | 22,900.00 | 22,700.00 | 22,900.00 | 22,900.00 | - | 8,212 |
| Dec 1, 2025 | 22,900.00 | 22,900.00 | 22,700.00 | 22,900.00 | 22,900.00 | 0.88% | 5,837 |
| Nov 28, 2025 | 22,700.00 | 22,700.00 | 22,600.00 | 22,700.00 | 22,700.00 | - | 3,450 |
| Nov 27, 2025 | 22,600.00 | 22,900.00 | 22,500.00 | 22,700.00 | 22,700.00 | -0.44% | 6,100 |
| Nov 26, 2025 | 22,600.00 | 23,050.00 | 22,600.00 | 22,800.00 | 22,800.00 | 0.88% | 4,400 |
| Nov 25, 2025 | 22,700.00 | 22,700.00 | 22,500.00 | 22,600.00 | 22,600.00 | - | 1,700 |
| Nov 24, 2025 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | 22,600.00 | - | 4,100 |
| Nov 21, 2025 | 22,550.00 | 22,600.00 | 22,500.00 | 22,600.00 | 22,600.00 | 0.22% | 2,703 |
| Nov 20, 2025 | 22,600.00 | 22,600.00 | 22,550.00 | 22,550.00 | 22,550.00 | - | 901 |
| Nov 19, 2025 | 23,000.00 | 23,000.00 | 22,550.00 | 22,550.00 | 22,550.00 | -1.96% | 6,013 |
| Nov 18, 2025 | 23,950.00 | 23,950.00 | 23,000.00 | 23,000.00 | 23,000.00 | 0.44% | 370 |
| Nov 17, 2025 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | - | 1,004 |
| Nov 14, 2025 | 23,000.00 | 23,000.00 | 22,900.00 | 22,900.00 | 22,900.00 | - | 6,208 |
| Nov 13, 2025 | 22,700.00 | 22,900.00 | 22,700.00 | 22,900.00 | 22,900.00 | 1.10% | 501 |
| Nov 12, 2025 | 22,900.00 | 22,900.00 | 22,650.00 | 22,650.00 | 22,650.00 | -1.09% | 5,805 |
| Nov 11, 2025 | 23,000.00 | 23,000.00 | 22,900.00 | 22,900.00 | 22,900.00 | - | 3,100 |
| Nov 10, 2025 | 23,900.00 | 23,900.00 | 22,900.00 | 22,900.00 | 22,900.00 | -0.22% | 2,649 |