Vinalink Logistics JSC (HOSE:VNL)
Vietnam · Delayed Price · Currency is VND 19,250
+250 (1.32%)
At close: Jul 2, 2026
Vinalink Logistics JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 18,500.00 | 18,650.00 | 18,200.00 | 18,650.00 | 18,650.00 | - | 1,800 |
| Jun 9, 2026 | 18,250.00 | 18,650.00 | 18,250.00 | 18,650.00 | 18,650.00 | - | 1,207 |
| Jun 8, 2026 | 18,650.00 | 18,650.00 | 18,300.00 | 18,650.00 | 18,650.00 | - | 500 |
| Jun 5, 2026 | 18,650.00 | 18,700.00 | 18,650.00 | 18,650.00 | 18,650.00 | - | 1,402 |
| Jun 4, 2026 | 18,300.00 | 18,650.00 | 18,300.00 | 18,650.00 | 18,650.00 | -0.53% | 312 |
| Jun 3, 2026 | 18,250.00 | 18,750.00 | 18,250.00 | 18,750.00 | 18,750.00 | -0.27% | 3,300 |
| Jun 1, 2026 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 18,800.00 | 0.53% | 200 |
| May 29, 2026 | 18,400.00 | 18,700.00 | 18,400.00 | 18,700.00 | 18,700.00 | 0.27% | 4,301 |
| May 28, 2026 | 18,300.00 | 18,800.00 | 18,300.00 | 18,650.00 | 18,650.00 | 0.54% | 5,308 |
| May 27, 2026 | 18,500.00 | 18,550.00 | 18,500.00 | 18,550.00 | 18,550.00 | 0.27% | 52,222 |
| May 25, 2026 | 18,800.00 | 18,800.00 | 18,500.00 | 18,500.00 | 18,500.00 | -1.60% | 3,430 |
| 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 |