Vinalink Logistics JSC (HOSE:VNL)
Vietnam · Delayed Price · Currency is VND 23,700
-50 (-0.21%)
At close: Oct 30, 2025
Vinalink Logistics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 23,700.00 | 23,700.00 | 22,950.00 | 22,950.00 | 22,950.00 | -3.16% | 7,245 |
| Oct 30, 2025 | 23,750.00 | 23,800.00 | 23,700.00 | 23,700.00 | 23,700.00 | -0.21% | 1,302 |
| Oct 29, 2025 | 23,500.00 | 23,800.00 | 22,800.00 | 23,750.00 | 23,750.00 | -0.21% | 10,856 |
| Oct 28, 2025 | 22,100.00 | 23,850.00 | 22,100.00 | 23,800.00 | 23,800.00 | 6.73% | 34,999 |
| Oct 27, 2025 | 22,500.00 | 22,500.00 | 22,100.00 | 22,300.00 | 22,300.00 | -2.41% | 6,822 |
| Oct 24, 2025 | 22,900.00 | 22,900.00 | 22,850.00 | 22,850.00 | 22,150.00 | 0.44% | 1,738 |
| Oct 23, 2025 | 23,000.00 | 23,000.00 | 21,200.00 | 22,750.00 | 22,053.06 | 1.11% | 13,310 |
| Oct 22, 2025 | 22,500.00 | 22,800.00 | 22,400.00 | 22,500.00 | 21,810.72 | - | 21,383 |
| Oct 21, 2025 | 22,500.00 | 22,500.00 | 22,000.00 | 22,500.00 | 21,810.72 | -0.44% | 6,200 |
| Oct 20, 2025 | 22,550.00 | 22,700.00 | 22,550.00 | 22,600.00 | 21,907.66 | -0.44% | 11,450 |
| Oct 17, 2025 | 22,800.00 | 22,800.00 | 22,700.00 | 22,700.00 | 22,004.60 | -0.44% | 5,226 |
| Oct 16, 2025 | 22,700.00 | 22,800.00 | 22,500.00 | 22,800.00 | 22,101.53 | - | 5,120 |
| Oct 15, 2025 | 22,700.00 | 22,800.00 | 22,600.00 | 22,800.00 | 22,101.53 | 0.44% | 15,401 |
| Oct 14, 2025 | 22,650.00 | 22,800.00 | 22,500.00 | 22,700.00 | 22,004.60 | 0.89% | 22,542 |
| Oct 13, 2025 | 22,500.00 | 22,700.00 | 22,500.00 | 22,500.00 | 21,810.72 | - | 5,351 |
| Oct 10, 2025 | 22,900.00 | 22,900.00 | 22,500.00 | 22,500.00 | 21,810.72 | - | 10,400 |
| Oct 9, 2025 | 22,700.00 | 22,800.00 | 22,500.00 | 22,500.00 | 21,810.72 | -0.66% | 8,261 |
| Oct 8, 2025 | 22,500.00 | 22,800.00 | 22,500.00 | 22,650.00 | 21,956.13 | 0.67% | 12,302 |
| Oct 7, 2025 | 23,000.00 | 23,000.00 | 22,500.00 | 22,500.00 | 21,810.72 | - | 10,109 |
| Oct 6, 2025 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 21,810.72 | - | 1,106 |
| Oct 3, 2025 | 22,450.00 | 22,500.00 | 21,750.00 | 22,500.00 | 21,810.72 | - | 13,227 |
| Oct 2, 2025 | 22,500.00 | 22,600.00 | 22,500.00 | 22,500.00 | 21,810.72 | - | 4,310 |
| Oct 1, 2025 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 21,810.72 | - | 201 |
| Sep 30, 2025 | 22,500.00 | 22,500.00 | 22,500.00 | 22,500.00 | 21,810.72 | -1.53% | 546 |
| Sep 26, 2025 | 22,500.00 | 22,900.00 | 22,500.00 | 22,850.00 | 22,150.00 | 1.33% | 6,505 |
| Sep 25, 2025 | 22,700.00 | 22,700.00 | 22,500.00 | 22,550.00 | 21,859.19 | -1.10% | 1,700 |
| Sep 24, 2025 | 22,750.00 | 22,800.00 | 22,750.00 | 22,800.00 | 22,101.53 | 0.44% | 3,102 |
| Sep 23, 2025 | 23,000.00 | 23,000.00 | 22,700.00 | 22,700.00 | 22,004.60 | -2.58% | 23,704 |
| Sep 22, 2025 | 23,050.00 | 23,500.00 | 22,500.00 | 23,300.00 | 22,586.21 | 1.08% | 7,555 |
| Sep 19, 2025 | 22,150.00 | 23,050.00 | 22,150.00 | 23,050.00 | 22,343.87 | 4.06% | 56,300 |
| Sep 18, 2025 | 22,150.00 | 22,150.00 | 22,050.00 | 22,150.00 | 21,471.44 | - | 4,111 |
| Sep 17, 2025 | 22,200.00 | 22,300.00 | 22,100.00 | 22,150.00 | 21,471.44 | 0.91% | 19,503 |
| Sep 16, 2025 | 22,450.00 | 22,500.00 | 21,850.00 | 21,950.00 | 21,277.57 | 1.15% | 3,850 |
| Sep 15, 2025 | 21,700.00 | 21,800.00 | 21,500.00 | 21,700.00 | 21,035.23 | - | 18,500 |
| Sep 12, 2025 | 21,500.00 | 21,700.00 | 21,500.00 | 21,700.00 | 21,035.23 | 1.17% | 7,410 |
| Sep 11, 2025 | 21,600.00 | 21,600.00 | 20,450.00 | 21,450.00 | 20,792.89 | -1.61% | 27,200 |
| Sep 10, 2025 | 21,800.00 | 21,800.00 | 21,500.00 | 21,800.00 | 21,132.17 | 1.40% | 8,500 |
| Sep 9, 2025 | 21,450.00 | 21,600.00 | 21,450.00 | 21,500.00 | 20,841.36 | -0.23% | 13,450 |
| Sep 8, 2025 | 21,750.00 | 21,950.00 | 21,450.00 | 21,550.00 | 20,889.83 | -0.92% | 8,040 |
| Sep 5, 2025 | 22,000.00 | 22,000.00 | 21,600.00 | 21,750.00 | 21,083.70 | -1.14% | 32,340 |
| Sep 4, 2025 | 21,700.00 | 22,100.00 | 21,650.00 | 22,000.00 | 21,326.04 | -0.45% | 14,624 |
| Sep 3, 2025 | 22,300.00 | 22,300.00 | 21,650.00 | 22,100.00 | 21,422.98 | -0.90% | 3,755 |
| Aug 29, 2025 | 21,750.00 | 22,900.00 | 20,500.00 | 22,300.00 | 21,616.85 | 1.36% | 7,598 |
| Aug 28, 2025 | 22,200.00 | 22,200.00 | 22,000.00 | 22,000.00 | 21,326.04 | -1.12% | 6,597 |
| Aug 27, 2025 | 22,000.00 | 22,300.00 | 22,000.00 | 22,250.00 | 21,568.38 | 0.91% | 40,300 |
| Aug 26, 2025 | 22,000.00 | 22,100.00 | 22,000.00 | 22,050.00 | 21,374.51 | 0.23% | 2,468 |
| Aug 25, 2025 | 22,100.00 | 22,100.00 | 21,500.00 | 22,000.00 | 21,326.04 | - | 2,901 |
| Aug 22, 2025 | 22,200.00 | 22,200.00 | 21,750.00 | 22,000.00 | 21,326.04 | -0.90% | 23,200 |
| Aug 21, 2025 | 22,300.00 | 22,400.00 | 22,200.00 | 22,200.00 | 21,519.91 | 0.45% | 22,850 |
| Aug 20, 2025 | 22,100.00 | 22,500.00 | 22,100.00 | 22,100.00 | 21,422.98 | -0.90% | 3,300 |