Vinalink Logistics JSC (HOSE:VNL)
Vietnam · Delayed Price · Currency is VND 20,100
+50 (0.25%)
At close: Mar 20, 2026
Vinalink Logistics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 20,150.00 | 20,150.00 | 20,100.00 | 20,100.00 | 20,100.00 | 0.25% | 931 |
| Mar 19, 2026 | 20,000.00 | 20,050.00 | 20,000.00 | 20,050.00 | 20,050.00 | -0.25% | 5,301 |
| Mar 18, 2026 | 20,250.00 | 20,250.00 | 20,100.00 | 20,100.00 | 20,100.00 | -3.60% | 4,650 |
| Mar 17, 2026 | 20,700.00 | 20,850.00 | 20,550.00 | 20,850.00 | 20,050.00 | 1.71% | 4,753 |
| Mar 16, 2026 | 20,500.00 | 20,550.00 | 20,500.00 | 20,500.00 | 19,713.43 | 0.99% | 2,500 |
| Mar 13, 2026 | 20,650.00 | 20,650.00 | 20,300.00 | 20,300.00 | 19,521.10 | -0.98% | 2,900 |
| Mar 12, 2026 | 20,550.00 | 20,550.00 | 20,200.00 | 20,500.00 | 19,713.43 | 0.99% | 15,300 |
| Mar 11, 2026 | 20,300.00 | 20,850.00 | 20,000.00 | 20,300.00 | 19,521.10 | - | 14,000 |
| Mar 10, 2026 | 20,500.00 | 20,800.00 | 20,300.00 | 20,300.00 | 19,521.10 | 0.74% | 19,100 |
| Mar 9, 2026 | 20,600.00 | 20,650.00 | 20,100.00 | 20,150.00 | 19,376.86 | -4.95% | 30,827 |
| Mar 6, 2026 | 20,850.00 | 21,250.00 | 20,850.00 | 21,200.00 | 20,386.57 | -0.47% | 17,078 |
| Mar 5, 2026 | 21,300.00 | 21,450.00 | 20,850.00 | 21,300.00 | 20,482.73 | -0.23% | 35,941 |
| Mar 4, 2026 | 21,650.00 | 22,050.00 | 21,000.00 | 21,350.00 | 20,530.82 | -0.70% | 84,976 |
| Mar 3, 2026 | 21,450.00 | 21,500.00 | 20,900.00 | 21,500.00 | 20,675.06 | 0.23% | 70,155 |
| Mar 2, 2026 | 21,300.00 | 21,450.00 | 21,050.00 | 21,450.00 | 20,626.98 | 0.23% | 17,500 |
| Feb 27, 2026 | 21,450.00 | 21,450.00 | 21,200.00 | 21,400.00 | 20,578.90 | 0.47% | 3,719 |
| Feb 26, 2026 | 21,250.00 | 21,600.00 | 21,250.00 | 21,300.00 | 20,482.73 | 0.71% | 50,401 |
| Feb 25, 2026 | 20,900.00 | 21,200.00 | 20,800.00 | 21,150.00 | 20,338.49 | 0.95% | 151,120 |
| Feb 24, 2026 | 21,100.00 | 21,100.00 | 20,950.00 | 20,950.00 | 20,146.16 | -0.71% | 1,348 |
| Feb 23, 2026 | 21,100.00 | 21,100.00 | 21,100.00 | 21,100.00 | 20,290.41 | -0.47% | 2,026 |
| Feb 13, 2026 | 21,000.00 | 21,200.00 | 21,000.00 | 21,200.00 | 20,386.57 | -0.24% | 5,001 |
| Feb 12, 2026 | 21,250.00 | 21,250.00 | 21,250.00 | 21,250.00 | 20,434.65 | 2.16% | 100 |
| Feb 11, 2026 | 21,100.00 | 21,100.00 | 20,800.00 | 20,800.00 | 20,001.92 | -2.12% | 60,000 |
| Feb 10, 2026 | 21,250.00 | 21,250.00 | 21,200.00 | 21,250.00 | 20,434.65 | 1.67% | 6,000 |
| Feb 9, 2026 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,098.08 | - | 1,100 |
| Feb 6, 2026 | 20,900.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,098.08 | - | 9,500 |
| Feb 5, 2026 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,098.08 | -0.48% | 2,414 |
| Feb 4, 2026 | 20,800.00 | 21,000.00 | 20,800.00 | 21,000.00 | 20,194.24 | - | 13,001 |
| Feb 3, 2026 | 21,100.00 | 21,100.00 | 20,800.00 | 21,000.00 | 20,194.24 | -0.47% | 82,200 |
| Feb 2, 2026 | 21,000.00 | 21,200.00 | 21,000.00 | 21,100.00 | 20,290.41 | -0.47% | 10,400 |
| Jan 30, 2026 | 21,000.00 | 21,200.00 | 20,900.00 | 21,200.00 | 20,386.57 | 0.47% | 3,802 |
| Jan 29, 2026 | 20,800.00 | 21,150.00 | 20,800.00 | 21,100.00 | 20,290.41 | 1.44% | 9,803 |
| Jan 28, 2026 | 20,800.00 | 20,900.00 | 20,800.00 | 20,800.00 | 20,001.92 | -0.95% | 2,307 |
| Jan 27, 2026 | 20,900.00 | 21,000.00 | 20,800.00 | 21,000.00 | 20,194.24 | 0.48% | 9,201 |
| Jan 26, 2026 | 21,000.00 | 21,000.00 | 20,900.00 | 20,900.00 | 20,098.08 | -0.24% | 7,488 |
| Jan 23, 2026 | 21,700.00 | 21,700.00 | 20,950.00 | 20,950.00 | 20,146.16 | - | 9,901 |
| Jan 22, 2026 | 21,100.00 | 21,150.00 | 20,850.00 | 20,950.00 | 20,146.16 | 0.24% | 7,759 |
| Jan 21, 2026 | 21,200.00 | 21,200.00 | 20,850.00 | 20,900.00 | 20,098.08 | -1.42% | 8,081 |
| Jan 20, 2026 | 21,500.00 | 21,500.00 | 20,950.00 | 21,200.00 | 20,386.57 | 1.44% | 12,155 |
| Jan 19, 2026 | 21,600.00 | 21,600.00 | 20,900.00 | 20,900.00 | 20,098.08 | -3.24% | 21,438 |
| Jan 16, 2026 | 20,800.00 | 21,600.00 | 20,700.00 | 21,600.00 | 20,771.22 | 3.85% | 44,103 |
| Jan 15, 2026 | 21,100.00 | 21,100.00 | 20,800.00 | 20,800.00 | 20,001.92 | - | 9,731 |
| Jan 14, 2026 | 20,700.00 | 20,800.00 | 20,700.00 | 20,800.00 | 20,001.92 | - | 10,401 |
| Jan 13, 2026 | 20,700.00 | 20,800.00 | 20,600.00 | 20,800.00 | 20,001.92 | - | 2,200 |
| Jan 12, 2026 | 21,500.00 | 21,500.00 | 20,800.00 | 20,800.00 | 20,001.92 | - | 23,815 |
| Jan 9, 2026 | 20,850.00 | 20,850.00 | 20,650.00 | 20,800.00 | 20,001.92 | - | 2,700 |
| Jan 8, 2026 | 20,700.00 | 21,000.00 | 20,700.00 | 20,800.00 | 20,001.92 | - | 39,000 |
| Jan 7, 2026 | 20,950.00 | 21,000.00 | 20,800.00 | 20,800.00 | 20,001.92 | - | 20,910 |
| Jan 6, 2026 | 20,800.00 | 20,800.00 | 20,700.00 | 20,800.00 | 20,001.92 | - | 15,700 |
| Jan 5, 2026 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,001.92 | - | 1,900 |