Vinalink Logistics JSC (HOSE:VNL)
Vietnam · Delayed Price · Currency is VND 18,800
+300 (1.62%)
At close: May 22, 2026
Vinalink Logistics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 18,500.00 | 18,800.00 | 18,450.00 | 18,800.00 | 18,800.00 | 1.62% | 4,500 |
| May 21, 2026 | 18,550.00 | 18,550.00 | 18,500.00 | 18,500.00 | 18,500.00 | -1.60% | 202 |
| May 20, 2026 | 18,500.00 | 18,800.00 | 18,500.00 | 18,800.00 | 18,800.00 | - | 1,700 |
| May 19, 2026 | 18,600.00 | 18,800.00 | 18,500.00 | 18,800.00 | 18,800.00 | -0.79% | 700 |
| May 18, 2026 | 18,900.00 | 18,950.00 | 18,900.00 | 18,950.00 | 18,950.00 | - | 1,959 |
| May 15, 2026 | 18,850.00 | 18,950.00 | 18,850.00 | 18,950.00 | 18,950.00 | 0.26% | 2,200 |
| May 14, 2026 | 18,950.00 | 18,950.00 | 18,800.00 | 18,900.00 | 18,900.00 | 0.27% | 1,220 |
| May 13, 2026 | 18,850.00 | 18,850.00 | 18,850.00 | 18,850.00 | 18,850.00 | 0.27% | 200 |
| May 12, 2026 | 18,950.00 | 18,950.00 | 18,500.00 | 18,800.00 | 18,800.00 | -0.79% | 11,285 |
| May 11, 2026 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | 18,950.00 | -0.26% | 200 |
| May 8, 2026 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | - | 106 |
| May 7, 2026 | 19,000.00 | 19,000.00 | 18,600.00 | 19,000.00 | 19,000.00 | - | 4,911 |
| May 6, 2026 | 19,000.00 | 19,000.00 | 18,800.00 | 19,000.00 | 19,000.00 | -0.26% | 5,200 |
| May 5, 2026 | 19,000.00 | 19,050.00 | 18,750.00 | 19,050.00 | 19,050.00 | - | 2,300 |
| May 4, 2026 | 19,050.00 | 19,050.00 | 18,200.00 | 19,050.00 | 19,050.00 | - | 9,507 |
| Apr 29, 2026 | 19,100.00 | 19,100.00 | 18,450.00 | 19,050.00 | 19,050.00 | -0.26% | 9,825 |
| Apr 28, 2026 | 19,300.00 | 19,500.00 | 19,050.00 | 19,100.00 | 19,100.00 | -1.04% | 5,600 |
| Apr 24, 2026 | 19,350.00 | 19,350.00 | 19,200.00 | 19,300.00 | 19,300.00 | -0.26% | 3,800 |
| Apr 23, 2026 | 19,300.00 | 19,350.00 | 19,300.00 | 19,350.00 | 19,350.00 | 0.78% | 4,400 |
| Apr 22, 2026 | 19,600.00 | 19,700.00 | 19,200.00 | 19,200.00 | 19,200.00 | -0.52% | 6,901 |
| Apr 21, 2026 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | 19,300.00 | - | 824 |
| Apr 20, 2026 | 19,250.00 | 19,300.00 | 19,250.00 | 19,300.00 | 19,300.00 | - | 1,101 |
| Apr 17, 2026 | 19,300.00 | 19,350.00 | 19,300.00 | 19,300.00 | 19,300.00 | - | 4,002 |
| Apr 16, 2026 | 19,150.00 | 19,300.00 | 19,150.00 | 19,300.00 | 19,300.00 | - | 1,800 |
| Apr 15, 2026 | 19,300.00 | 19,350.00 | 19,300.00 | 19,300.00 | 19,300.00 | 0.52% | 1,000 |
| Apr 14, 2026 | 19,350.00 | 19,400.00 | 19,200.00 | 19,200.00 | 19,200.00 | -0.78% | 4,200 |
| Apr 13, 2026 | 19,400.00 | 19,400.00 | 19,050.00 | 19,350.00 | 19,350.00 | -0.26% | 2,502 |
| Apr 10, 2026 | 19,450.00 | 19,450.00 | 19,400.00 | 19,400.00 | 19,400.00 | -0.26% | 1,300 |
| Apr 9, 2026 | 19,300.00 | 19,450.00 | 19,150.00 | 19,450.00 | 19,450.00 | -0.77% | 34,100 |
| Apr 8, 2026 | 19,400.00 | 19,600.00 | 19,400.00 | 19,600.00 | 19,600.00 | 1.03% | 6,800 |
| Apr 7, 2026 | 19,200.00 | 19,450.00 | 19,200.00 | 19,400.00 | 19,400.00 | 0.52% | 3,711 |
| Apr 6, 2026 | 19,150.00 | 19,300.00 | 19,150.00 | 19,300.00 | 19,300.00 | -0.52% | 805 |
| Apr 3, 2026 | 19,400.00 | 19,400.00 | 19,350.00 | 19,400.00 | 19,400.00 | - | 9,300 |
| Apr 2, 2026 | 19,550.00 | 19,550.00 | 19,400.00 | 19,400.00 | 19,400.00 | -1.02% | 4,021 |
| Apr 1, 2026 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | 19,600.00 | - | 2,200 |
| Mar 31, 2026 | 19,650.00 | 19,950.00 | 19,600.00 | 19,600.00 | 19,600.00 | - | 11,262 |
| Mar 30, 2026 | 19,800.00 | 19,850.00 | 19,600.00 | 19,600.00 | 19,600.00 | -1.51% | 8,500 |
| Mar 27, 2026 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 19,900.00 | 0.51% | 600 |
| Mar 26, 2026 | 20,000.00 | 20,000.00 | 19,800.00 | 19,800.00 | 19,800.00 | - | 2,619 |
| Mar 25, 2026 | 19,650.00 | 20,150.00 | 19,650.00 | 19,800.00 | 19,800.00 | -1.25% | 6,900 |
| Mar 24, 2026 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 20,050.00 | 2.82% | 400 |
| Mar 23, 2026 | 20,050.00 | 20,050.00 | 19,500.00 | 19,500.00 | 19,500.00 | -2.99% | 13,507 |
| 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 | 0.25% | 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 |