Vinalink Logistics JSC (HOSE:VNL)
Vietnam · Delayed Price · Currency is VND 18,700
-150 (-0.80%)
At close: Nov 2, 2026
Vinalink Logistics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 18,600.00 | 18,800.00 | 18,600.00 | 18,700.00 | 18,700.00 | -0.80% | 13,900 |
| Oct 30, 2026 | 18,850.00 | 18,850.00 | 18,850.00 | 18,850.00 | 18,850.00 | - | 700 |
| Oct 29, 2026 | 18,750.00 | 18,850.00 | 18,750.00 | 18,850.00 | 18,850.00 | 0.53% | 653 |
| Oct 28, 2026 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | -0.27% | 22,400 |
| Oct 27, 2026 | 18,750.00 | 18,800.00 | 18,750.00 | 18,800.00 | 18,800.00 | 0.27% | 6,201 |
| Oct 26, 2026 | 18,900.00 | 18,900.00 | 18,500.00 | 18,750.00 | 18,750.00 | -0.79% | 1,100 |
| Oct 23, 2026 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | - | 13,300 |
| Oct 22, 2026 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.53% | 1,721 |
| Oct 21, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | - | 200 |
| Oct 20, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 0.53% | 3,001 |
| Oct 19, 2026 | 18,900.00 | 18,900.00 | 18,800.00 | 18,900.00 | 18,900.00 | - | 107,514 |
| Oct 16, 2026 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.26% | 2,655 |
| Oct 15, 2026 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | -0.26% | 100 |
| Oct 14, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | -0.78% | 2,002 |
| Oct 12, 2026 | 18,650.00 | 19,150.00 | 18,600.00 | 19,150.00 | 19,150.00 | 2.96% | 3,500 |
| Oct 9, 2026 | 18,600.00 | 18,650.00 | 18,600.00 | 18,600.00 | 18,600.00 | -0.27% | 1,129 |
| Oct 8, 2026 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | 18,650.00 | - | 102 |
| Oct 7, 2026 | 18,600.00 | 18,650.00 | 18,600.00 | 18,650.00 | 18,650.00 | -1.84% | 801 |
| Oct 6, 2026 | 18,650.00 | 19,000.00 | 18,650.00 | 19,000.00 | 19,000.00 | 1.88% | 200 |
| Oct 5, 2026 | 18,850.00 | 18,850.00 | 18,650.00 | 18,650.00 | 18,650.00 | -0.27% | 1,026 |
| Oct 2, 2026 | 18,650.00 | 18,700.00 | 18,650.00 | 18,700.00 | 18,700.00 | -0.53% | 4,101 |
| Oct 1, 2026 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | - | 200 |
| Sep 29, 2026 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | -0.27% | 102 |
| Sep 25, 2026 | 18,800.00 | 18,850.00 | 18,800.00 | 18,850.00 | 18,850.00 | 0.27% | 2,500 |
| Sep 24, 2026 | 18,500.00 | 19,200.00 | 18,500.00 | 18,800.00 | 18,800.00 | -2.59% | 2,700 |
| Sep 23, 2026 | 18,900.00 | 19,300.00 | 18,900.00 | 19,300.00 | 19,300.00 | 2.12% | 12,700 |
| Sep 21, 2026 | 19,250.00 | 19,350.00 | 18,900.00 | 18,900.00 | 18,900.00 | 0.27% | 4,401 |
| Sep 18, 2026 | 19,100.00 | 19,100.00 | 18,850.00 | 18,850.00 | 18,850.00 | - | 50,500 |
| Sep 17, 2026 | 18,850.00 | 18,850.00 | 18,850.00 | 18,850.00 | 18,850.00 | -1.31% | 40,800 |
| Sep 14, 2026 | 19,150.00 | 19,150.00 | 19,100.00 | 19,100.00 | 19,100.00 | -0.52% | 2,316 |
| Sep 11, 2026 | 18,800.00 | 19,200.00 | 18,800.00 | 19,200.00 | 19,200.00 | 1.59% | 212,800 |
| Sep 10, 2026 | 18,950.00 | 19,000.00 | 18,900.00 | 18,900.00 | 18,900.00 | - | 1,801 |
| Sep 9, 2026 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | 18,900.00 | -0.53% | 102 |
| Sep 8, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 1.06% | 105 |
| Sep 7, 2026 | 18,750.00 | 18,800.00 | 18,750.00 | 18,800.00 | 18,800.00 | 0.27% | 3,600 |
| Sep 4, 2026 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | - | 4,201 |
| Sep 3, 2026 | 18,800.00 | 18,800.00 | 18,750.00 | 18,750.00 | 18,750.00 | -0.27% | 6,200 |
| 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 |