Vinalink Logistics JSC (HOSE:VNL)
Vietnam · Delayed Price · Currency is VND 18,800
0.00 (0.00%)
At close: Aug 27, 2026
Vinalink Logistics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 18,900.00 | 18,900.00 | 18,800.00 | 18,800.00 | 18,800.00 | - | 9,500 |
| Aug 26, 2026 | 19,000.00 | 19,000.00 | 18,800.00 | 18,800.00 | 18,800.00 | - | 1,100 |
| Aug 25, 2026 | 19,000.00 | 19,000.00 | 18,800.00 | 18,800.00 | 18,800.00 | - | 20,301 |
| Aug 24, 2026 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | - | 11,100 |
| Aug 21, 2026 | 18,800.00 | 18,850.00 | 18,800.00 | 18,800.00 | 18,800.00 | - | 28,802 |
| Aug 20, 2026 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | - | 31,311 |
| Aug 19, 2026 | 18,800.00 | 19,000.00 | 18,800.00 | 18,800.00 | 18,800.00 | - | 8,900 |
| Aug 18, 2026 | 19,000.00 | 19,000.00 | 18,800.00 | 18,800.00 | 18,800.00 | -0.53% | 6,614 |
| Aug 17, 2026 | 18,750.00 | 18,900.00 | 18,750.00 | 18,900.00 | 18,900.00 | 0.27% | 2,100 |
| Aug 14, 2026 | 19,150.00 | 19,150.00 | 18,850.00 | 18,850.00 | 18,850.00 | -1.82% | 5,100 |
| Aug 13, 2026 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 19,200.00 | 2.13% | 102 |
| Aug 12, 2026 | 19,200.00 | 19,250.00 | 18,700.00 | 18,800.00 | 18,800.00 | -0.27% | 12,964 |
| Aug 11, 2026 | 18,750.00 | 18,850.00 | 18,750.00 | 18,850.00 | 18,850.00 | -1.05% | 4,004 |
| Aug 10, 2026 | 19,250.00 | 19,250.00 | 18,650.00 | 19,050.00 | 19,050.00 | -0.78% | 11,850 |
| Aug 7, 2026 | 18,750.00 | 19,200.00 | 18,750.00 | 19,200.00 | 19,200.00 | -0.26% | 1,600 |
| Aug 4, 2026 | 18,650.00 | 19,250.00 | 18,650.00 | 19,250.00 | 19,250.00 | -0.26% | 500 |
| Aug 3, 2026 | 19,200.00 | 19,300.00 | 18,800.00 | 19,300.00 | 19,300.00 | 1.05% | 3,402 |
| Jul 31, 2026 | 18,800.00 | 19,250.00 | 18,800.00 | 19,100.00 | 19,100.00 | 0.53% | 8,802 |
| Jul 30, 2026 | 18,600.00 | 19,000.00 | 18,600.00 | 19,000.00 | 19,000.00 | 0.53% | 700 |
| Jul 29, 2026 | 18,800.00 | 18,900.00 | 18,800.00 | 18,900.00 | 18,900.00 | 0.53% | 600 |
| Jul 28, 2026 | 18,800.00 | 18,800.00 | 18,700.00 | 18,800.00 | 18,800.00 | -0.53% | 7,600 |
| Jul 27, 2026 | 18,800.00 | 18,900.00 | 18,800.00 | 18,900.00 | 18,900.00 | 0.27% | 11,115 |
| Jul 24, 2026 | 18,850.00 | 18,850.00 | 18,850.00 | 18,850.00 | 18,850.00 | 0.27% | 500 |
| Jul 23, 2026 | 18,600.00 | 18,850.00 | 18,600.00 | 18,800.00 | 18,800.00 | -1.05% | 10,685 |
| Jul 22, 2026 | 18,800.00 | 19,000.00 | 18,500.00 | 19,000.00 | 19,000.00 | 0.80% | 38,400 |
| Jul 21, 2026 | 19,000.00 | 19,000.00 | 18,850.00 | 18,850.00 | 18,850.00 | - | 33,600 |
| Jul 20, 2026 | 18,900.00 | 18,900.00 | 18,800.00 | 18,850.00 | 18,850.00 | -1.31% | 20,600 |
| Jul 17, 2026 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | - | 100 |
| Jul 16, 2026 | 18,900.00 | 19,100.00 | 18,800.00 | 19,100.00 | 19,100.00 | 1.60% | 15,222 |
| Jul 15, 2026 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | -0.27% | 1,202 |
| Jul 13, 2026 | 18,850.00 | 18,850.00 | 18,850.00 | 18,850.00 | 18,850.00 | - | 20,100 |
| Jul 10, 2026 | 18,800.00 | 18,850.00 | 18,800.00 | 18,850.00 | 18,850.00 | -0.26% | 4,702 |
| Jul 8, 2026 | 19,000.00 | 19,000.00 | 18,900.00 | 18,900.00 | 18,900.00 | - | 11,807 |
| Jul 7, 2026 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | -1.82% | 32,200 |
| Jul 6, 2026 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | 19,250.00 | - | 502 |
| Jul 2, 2026 | 19,000.00 | 19,250.00 | 19,000.00 | 19,250.00 | 19,250.00 | 1.32% | 810 |
| Jul 1, 2026 | 18,900.00 | 19,000.00 | 18,900.00 | 19,000.00 | 19,000.00 | 0.53% | 7,111 |
| Jun 30, 2026 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.53% | 1,420 |
| Jun 29, 2026 | 18,900.00 | 19,000.00 | 18,900.00 | 19,000.00 | 19,000.00 | 1.06% | 21,600 |
| Jun 26, 2026 | 18,700.00 | 18,800.00 | 18,700.00 | 18,800.00 | 18,800.00 | 0.53% | 7,600 |
| Jun 25, 2026 | 18,600.00 | 18,700.00 | 18,600.00 | 18,700.00 | 18,700.00 | 1.08% | 11,650 |
| Jun 24, 2026 | 18,750.00 | 18,850.00 | 18,500.00 | 18,500.00 | 18,500.00 | 0.54% | 7,700 |
| Jun 23, 2026 | 18,600.00 | 18,600.00 | 18,400.00 | 18,400.00 | 18,400.00 | -1.08% | 67,906 |
| Jun 22, 2026 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 18,600.00 | 1.09% | 2,103 |
| Jun 19, 2026 | 18,500.00 | 18,500.00 | 18,400.00 | 18,400.00 | 18,400.00 | -1.08% | 1,001 |
| Jun 18, 2026 | 18,650.00 | 18,650.00 | 18,350.00 | 18,600.00 | 18,600.00 | 0.54% | 5,904 |
| Jun 17, 2026 | 18,650.00 | 18,650.00 | 18,200.00 | 18,500.00 | 18,500.00 | -0.80% | 1,200 |
| Jun 16, 2026 | 18,250.00 | 18,650.00 | 18,000.00 | 18,650.00 | 18,650.00 | 1.63% | 18,077 |
| Jun 15, 2026 | 18,050.00 | 18,350.00 | 18,050.00 | 18,350.00 | 18,350.00 | -1.61% | 1,600 |
| Jun 12, 2026 | 18,700.00 | 18,700.00 | 18,300.00 | 18,650.00 | 18,650.00 | - | 19,241 |