Vinalink Logistics JSC (HOSE:VNL)
Vietnam · Delayed Price · Currency is VND 19,300
+400 (2.12%)
At close: Sep 23, 2026
Vinalink Logistics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |