HOSE · VNL · stock
Vinalink Logistics Joint Stock Company (VNL) stock price history
Every HOSE trading session of Vinalink Logistics Joint Stock Company from Aug 17, 2009 to Sep 25, 2026: 3,535 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
VNL adjusted close, 2009 to 2026
- ₫22,890
- All time high, 2025
- ₫23,080
- 52 week high, ₫18,000 low
- 3,535
- Daily sessions since 2009
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
VNL key facts
- Vinalink Logistics Joint Stock Company (VNL) closed at ₫18,850 on Sep 25, 2026 on HOSE.
- VNL's all time high close is ₫22,890, set on Oct 28, 2025; its all time low close is ₫1,800 on May 25, 2011.
- VNL's 52 week range is ₫18,000 to ₫23,080.
- VNL returned -10.3% over the year to Sep 25, 2026 and +48.9% over five years.
- Over ten years VNL returned +137%, +9.0% a year compounded.
- VNL's deepest drawdown was -62.2% from Sep 15, 2009 to May 25, 2011.
- DataCedar holds 3,535 daily sessions of VNL history from Aug 17, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
VNL price chart, 2009 to 2026
VNL returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.3% |
| 3 months | +0.8% |
| 6 months | -4.8% |
| Year to date | -5.8% |
| 1 year | -10.3% |
| 3 years | +62.2% |
| 5 years | +48.9% |
| 10 years | +137.1% |
| Since Aug 17, 2009 | +330.4% |
| Compound annual growth, 17.1 years | +8.9% |
VNL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫22,890 on Oct 28, 2025
- All time low close
- ₫1,800 on May 25, 2011
- 52 week high
- ₫23,080 on Nov 3, 2025
- 52 week low
- ₫18,000 on Jun 16, 2026
- Deepest drawdown
- -62.2% from Sep 15, 2009 to May 25, 2011, recovered Jul 4, 2014
- Best single session
- +14.3% on Jan 17, 2020
- Worst single session
- -13.3% on Feb 26, 2020
- Volatility, 1 year annualised
- 17.7%
- Sessions closing higher, 1 year
- 34%
- Growth of 1 since 2009
- 4.3×
- Best calendar year
- 2014, +94%
- Worst calendar year
- 2011, -25%
VNL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Aug 17, 2009; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫20,000 | ₫21,200 | ₫18,000 | ₫18,850 | -5.8% | 2.2M | 167 |
| 2025 | ₫15,180 | ₫23,080 | ₫14,730 | ₫20,000 | +33.7% | 4.2M | 247 |
| 2024 | ₫11,530 | ₫15,540 | ₫11,490 | ₫14,960 | +30.2% | 4.8M | 248 |
| 2023 | ₫10,480 | ₫14,080 | ₫9,570 | ₫11,490 | +8.9% | 3.5M | 244 |
| 2022 | ₫12,350 | ₫13,690 | ₫8,620 | ₫10,550 | -14.6% | 4.3M | 249 |
| 2021 | ₫7,730 | ₫15,060 | ₫7,280 | ₫12,350 | +59.8% | 14.8M | 229 |
| 2020 | ₫5,860 | ₫8,140 | ₫4,840 | ₫7,730 | +23.1% | 374K | 166 |
| 2019 | ₫5,400 | ₫7,130 | ₫4,800 | ₫6,280 | +12.5% | 159K | 191 |
| 2018 | ₫6,560 | ₫7,390 | ₫5,400 | ₫5,580 | -13.6% | 531.4K | 187 |
| 2017 | ₫7,990 | ₫8,620 | ₫6,070 | ₫6,460 | -16.1% | 316.6K | 172 |
| 2016 | ₫8,590 | ₫8,930 | ₫6,890 | ₫7,700 | -9.7% | 359.3K | 162 |
| 2015 | ₫6,890 | ₫10,760 | ₫6,160 | ₫8,530 | +21.5% | 851.4K | 206 |
| 2014 | ₫3,800 | ₫7,920 | ₫3,560 | ₫7,020 | +94.5% | 679.2K | 181 |
| 2013 | ₫2,620 | ₫3,870 | ₫2,510 | ₫3,610 | +37.8% | 494.4K | 131 |
| 2012 | ₫2,170 | ₫2,770 | ₫2,080 | ₫2,620 | +23.6% | 544.9K | 194 |
| 2011 | ₫2,810 | ₫2,850 | ₫1,780 | ₫2,120 | -24.6% | 1.1M | 214 |
| 2010 | ₫3,260 | ₫3,650 | ₫2,170 | ₫2,810 | -17.1% | 2.7M | 249 |
| 2009 | ₫4,380 | ₫4,780 | ₫2,940 | ₫3,390 | n/a | 1.4M | 98 |
VNL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫18,850 | +0.3% |
| August 2026 | ₫18,800 | -1.6% |
| July 2026 | ₫19,100 | +1.1% |
| June 2026 | ₫18,900 | +1.1% |
| May 2026 | ₫18,700 | -1.8% |
| April 2026 | ₫19,050 | -2.8% |
| March 2026 | ₫19,600 | -4.8% |
| February 2026 | ₫20,580 | +0.9% |
| January 2026 | ₫20,390 | +2.0% |
| December 2025 | ₫20,000 | -8.4% |
| November 2025 | ₫21,830 | -1.1% |
| October 2025 | ₫22,070 | +5.2% |
About the VNL data
Daily bars. 3,535 sessions from Aug 17, 2009 to Sep 25, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 17, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/VNL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- VJC VietJet Aviation Joint Stock Company
- VMD Vimedimex Medi - Pharma Joint Stock Company
- VND VNDIRECT Securities Corporation
- VNG Thanh Thanh Cong Tourist Joint Stock Company
- VNM Viet Nam Dairy Products Joint Stock Company
- VNS Vietnam Sun Corporation
- VOS Viet Nam Ocean Shipping Joint Stock Company
- VPB VietNam Prosperity Joint Stock Commercial Bank
Common questions
VNL share price history
