Vinalink Logistics JSC (HOSE:VNL)
Vietnam · Delayed Price · Currency is VND 22,000
-100 (-0.45%)
At close: Sep 4, 2025
Vinalink Logistics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2025 | 21,000.00 | 21,100.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 38,251 |
| Jul 11, 2025 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | - | 660 |
| Jul 10, 2025 | 21,000.00 | 21,000.00 | 20,950.00 | 21,000.00 | 21,000.00 | 0.48% | 2,114 |
| Jul 9, 2025 | 20,800.00 | 20,950.00 | 20,700.00 | 20,900.00 | 20,900.00 | 0.48% | 3,370 |
| Jul 8, 2025 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | - | 1,300 |
| Jul 7, 2025 | 20,200.00 | 20,800.00 | 20,200.00 | 20,800.00 | 20,800.00 | - | 600 |
| Jul 4, 2025 | 20,700.00 | 20,900.00 | 20,700.00 | 20,800.00 | 20,800.00 | 0.73% | 1,710 |
| Jul 3, 2025 | 21,300.00 | 21,300.00 | 20,650.00 | 20,650.00 | 20,650.00 | -3.05% | 1,728 |
| Jul 2, 2025 | 20,500.00 | 21,300.00 | 20,500.00 | 21,300.00 | 21,300.00 | 3.90% | 14,423 |
| Jul 1, 2025 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 1.49% | 231 |
| Jun 30, 2025 | 20,500.00 | 20,500.00 | 20,200.00 | 20,200.00 | 20,200.00 | -1.46% | 2,013 |
| Jun 27, 2025 | 21,400.00 | 21,400.00 | 20,300.00 | 20,500.00 | 20,500.00 | -1.44% | 2,102 |
| Jun 26, 2025 | 20,400.00 | 21,550.00 | 20,400.00 | 20,800.00 | 20,800.00 | 1.71% | 12,986 |
| Jun 24, 2025 | 20,450.00 | 20,450.00 | 20,450.00 | 20,450.00 | 20,450.00 | 2.25% | 155 |
| Jun 23, 2025 | 20,500.00 | 20,500.00 | 20,000.00 | 20,000.00 | 20,000.00 | -2.44% | 1,241 |