Hai An Transport and Stevedoring JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 40,200.01 | 40,500.01 | 39,500.01 | 40,000.01 | 29,052.26 | 2,594,279 |
| 2024-08-14 | 41,000.01 | 41,300.01 | 40,100.01 | 40,200.01 | 29,197.52 | 2,427,099 |
| 2024-08-13 | 41,000.01 | 41,200.01 | 40,500.01 | 40,650.01 | 29,524.36 | 2,891,329 |
| 2024-08-12 | 40,200.01 | 41,200.01 | 39,900.01 | 40,900.01 | 29,705.93 | 4,077,059 |
| 2024-08-09 | 40,000.01 | 40,300.01 | 39,750.01 | 40,150.01 | 29,161.20 | 3,973,462 |
| 2024-08-08 | 39,100.01 | 40,350.01 | 39,100.01 | 39,550.01 | 28,725.42 | 4,699,498 |
| 2024-08-07 | 39,300.01 | 39,850.01 | 38,850.01 | 39,500.01 | 28,689.11 | 4,088,759 |
| 2024-08-06 | 38,600.01 | 39,200.01 | 37,850.01 | 38,900.01 | 28,253.32 | 3,593,589 |
| 2024-08-05 | 38,550.01 | 40,300.01 | 37,800.01 | 37,800.01 | 27,454.38 | 5,548,398 |
| 2024-08-02 | 39,100.01 | 40,000.01 | 38,200.01 | 39,500.01 | 28,689.11 | 5,226,128 |
| 2024-08-01 | 42,450.01 | 42,500.01 | 39,500.01 | 39,500.01 | 28,689.11 | 13,739,046 |
| 2024-07-31 | 43,700.01 | 43,700.01 | 42,000.01 | 42,450.01 | 30,831.71 | 4,621,628 |
| 2024-07-30 | 43,900.01 | 44,650.01 | 43,050.01 | 43,350.01 | 31,485.39 | 7,420,918 |
| 2024-07-29 | 43,200.01 | 43,400.01 | 42,300.01 | 43,350.01 | 31,485.39 | 6,050,868 |
| 2024-07-26 | 42,950.01 | 43,750.01 | 42,700.01 | 43,100.01 | 31,303.81 | 3,360,889 |
| 2024-07-25 | 41,950.01 | 43,700.01 | 41,500.01 | 43,000.01 | 31,231.18 | 4,732,388 |
| 2024-07-24 | 41,900.01 | 42,600.01 | 40,500.01 | 42,300.01 | 30,722.76 | 7,318,348 |
| 2024-07-23 | 42,800.01 | 43,500.01 | 42,000.01 | 42,000.01 | 30,504.87 | 4,971,328 |
| 2024-07-22 | 42,950.01 | 43,000.01 | 41,800.01 | 42,050.01 | 30,541.19 | 3,662,359 |
| 2024-07-19 | 43,800.01 | 43,800.01 | 42,750.01 | 43,000.01 | 31,231.18 | 2,172,523 |
| 2024-07-18 | 42,350.01 | 43,950.01 | 42,200.01 | 43,950.01 | 31,921.17 | 3,127,444 |
| 2024-07-17 | 44,400.01 | 44,800.01 | 41,300.01 | 42,500.01 | 30,868.02 | 9,623,695 |
| 2024-07-16 | 45,350.01 | 45,450.01 | 44,300.01 | 44,350.01 | 32,211.69 | 3,730,860 |
| 2024-07-15 | 44,900.01 | 45,900.02 | 44,850.01 | 45,150.01 | 32,792.74 | 2,953,395 |
| 2024-07-12 | 44,950.01 | 45,300.01 | 44,700.01 | 44,850.01 | 32,574.85 | 4,399,966 |
| 2024-07-11 | 44,900.01 | 45,400.01 | 44,400.01 | 44,500.01 | 32,320.64 | 5,225,077 |
| 2024-07-10 | 45,600.01 | 45,700.02 | 44,800.01 | 44,900.01 | 32,611.16 | 7,513,060 |
| 2024-07-09 | 46,750.02 | 46,750.02 | 45,250.01 | 45,800.02 | 33,264.84 | 8,825,328 |
| 2024-07-08 | 46,400.02 | 47,150.02 | 45,700.02 | 46,250.02 | 33,591.67 | 6,358,234 |
| 2024-07-05 | 45,150.01 | 46,350.02 | 45,050.01 | 45,700.02 | 33,192.21 | 8,205,545 |
| 2024-07-04 | 44,600.01 | 44,950.01 | 44,250.01 | 44,850.01 | 32,574.85 | 3,963,257 |
| 2024-07-03 | 45,100.01 | 46,100.02 | 44,450.01 | 44,500.01 | 32,320.64 | 7,490,570 |
| 2024-07-02 | 45,400.01 | 45,400.01 | 44,150.01 | 45,000.01 | 32,683.79 | 5,300,852 |
| 2024-07-01 | 45,350.01 | 45,800.02 | 43,750.01 | 45,400.01 | 32,974.31 | 5,834,044 |
| 2024-06-28 | 44,500.01 | 46,500.02 | 44,450.01 | 45,250.01 | 32,865.37 | 9,802,454 |
| 2024-06-27 | 45,100.01 | 45,450.01 | 43,750.01 | 44,400.01 | 32,248.01 | 4,662,707 |
| 2024-06-26 | 44,400.01 | 45,900.02 | 44,400.01 | 45,000.01 | 32,683.79 | 7,740,126 |
| 2024-06-25 | 41,800.01 | 44,200.01 | 41,200.01 | 44,200.01 | 32,102.75 | 8,659,577 |
| 2024-06-24 | 43,400.01 | 43,600.01 | 41,250.01 | 41,350.01 | 30,032.77 | 9,523,069 |
| 2024-06-21 | 43,400.01 | 44,100.01 | 43,000.01 | 43,400.01 | 31,521.70 | 5,251,478 |
| 2024-06-20 | 49,550.00 | 49,950.00 | 48,000.00 | 48,650.00 | 30,725.91 | 13,225,304 |
| 2024-06-19 | 49,700.00 | 50,300.00 | 49,350.00 | 49,550.00 | 31,294.33 | 8,161,795 |
| 2024-06-18 | 50,200.00 | 51,100.00 | 49,100.00 | 49,300.00 | 31,136.44 | 8,132,201 |
| 2024-06-17 | 49,000.00 | 51,100.00 | 48,750.00 | 50,200.00 | 31,704.85 | 11,719,752 |
| 2024-06-14 | 49,000.00 | 51,600.00 | 48,000.00 | 48,000.00 | 30,315.39 | 13,166,464 |
| 2024-06-13 | 49,000.00 | 50,000.00 | 48,350.00 | 49,000.00 | 30,946.96 | 6,232,505 |
| 2024-06-12 | 48,650.00 | 48,800.00 | 47,900.00 | 48,650.00 | 30,725.91 | 6,495,626 |
| 2024-06-11 | 48,250.00 | 49,000.00 | 47,550.00 | 48,550.00 | 30,662.76 | 12,591,291 |
| 2024-06-10 | 45,300.00 | 47,300.00 | 45,250.00 | 47,300.00 | 29,873.29 | 16,614,247 |
| 2024-06-07 | 42,900.00 | 44,900.00 | 42,600.00 | 44,250.00 | 27,947.00 | 20,350,895 |
| 2024-06-06 | 42,500.00 | 43,300.00 | 42,300.00 | 42,650.00 | 26,936.49 | 5,530,371 |
| 2024-06-05 | 43,200.00 | 43,450.00 | 42,300.00 | 42,300.00 | 26,715.44 | 5,595,895 |
| 2024-06-04 | 43,250.00 | 43,600.00 | 42,850.00 | 42,900.00 | 27,094.38 | 7,302,269 |
| 2024-06-03 | 43,100.00 | 43,650.00 | 42,600.00 | 42,800.00 | 27,031.23 | 6,855,186 |
| 2024-05-31 | 42,450.00 | 43,100.00 | 42,350.00 | 42,650.00 | 26,936.49 | 5,423,191 |
| 2024-05-30 | 41,900.00 | 42,300.00 | 41,500.00 | 42,250.00 | 26,683.86 | 4,968,501 |
| 2024-05-29 | 42,000.00 | 43,150.00 | 41,950.00 | 42,300.00 | 26,715.44 | 8,468,128 |
| 2024-05-28 | 41,850.00 | 42,150.00 | 41,650.00 | 42,000.00 | 26,525.97 | 5,028,386 |
| 2024-05-27 | 41,400.00 | 41,850.00 | 41,350.00 | 41,750.00 | 26,368.08 | 2,934,350 |
| 2024-05-24 | 42,350.00 | 43,350.00 | 40,450.00 | 41,350.00 | 26,115.45 | 13,533,184 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-14 | 2,000.0000 VND |
| 2025-08-07 | 1,300.0000 VND |
| 2022-04-25 | 1,400.0008 VND |
| 2021-06-14 | 1,000.0010 VND |
| 2020-06-29 | 1,000.0010 VND |
| 2019-06-04 | 1,500.0015 VND |
Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.