Hai An Transport and Stevedoring JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-24 | 42,350.00 | 43,350.00 | 40,450.00 | 41,350.00 | 26,115.45 | 13,533,184 |
| 2024-05-23 | 43,150.00 | 43,250.00 | 42,300.00 | 42,650.00 | 26,936.49 | 9,946,177 |
| 2024-05-22 | 44,950.00 | 44,950.00 | 42,850.00 | 43,150.00 | 27,252.28 | 10,797,125 |
| 2024-05-21 | 43,800.00 | 44,150.00 | 42,950.00 | 44,150.00 | 27,883.85 | 9,103,225 |
| 2024-05-20 | 43,400.00 | 44,650.00 | 43,350.00 | 44,000.00 | 27,789.11 | 9,994,257 |
| 2024-05-17 | 41,900.00 | 43,300.00 | 41,750.00 | 43,100.00 | 27,220.70 | 10,745,835 |
| 2024-05-16 | 42,100.00 | 42,350.00 | 41,850.00 | 41,900.00 | 26,462.81 | 4,503,135 |
| 2024-05-15 | 41,400.00 | 42,350.00 | 41,200.00 | 41,850.00 | 26,431.23 | 8,767,863 |
| 2024-05-14 | 41,600.00 | 41,950.00 | 41,050.00 | 41,250.00 | 26,052.29 | 5,370,406 |
| 2024-05-13 | 42,450.00 | 42,650.00 | 40,800.00 | 41,600.00 | 26,273.34 | 8,923,718 |
| 2024-05-10 | 42,950.00 | 43,100.00 | 42,100.00 | 42,300.00 | 26,715.44 | 3,181,124 |
| 2024-05-09 | 42,500.00 | 43,500.00 | 42,200.00 | 42,950.00 | 27,125.96 | 5,934,260 |
| 2024-05-08 | 42,350.00 | 43,450.00 | 41,900.00 | 42,550.00 | 26,873.33 | 12,279,929 |
| 2024-05-07 | 42,600.00 | 43,000.00 | 42,200.00 | 42,400.00 | 26,778.60 | 3,099,882 |
| 2024-05-06 | 40,800.00 | 42,500.00 | 40,400.00 | 42,500.00 | 26,841.75 | 6,882,680 |
| 2024-05-03 | 40,550.00 | 40,900.00 | 40,000.00 | 40,100.00 | 25,325.98 | 2,103,913 |
| 2024-05-02 | 41,200.00 | 41,200.00 | 40,000.00 | 40,550.00 | 25,610.19 | 1,274,188 |
| 2024-04-26 | 40,350.00 | 41,450.00 | 40,100.00 | 41,200.00 | 26,020.71 | 2,447,016 |
| 2024-04-25 | 40,500.00 | 40,850.00 | 40,150.00 | 40,800.00 | 25,768.08 | 1,261,331 |
| 2024-04-24 | 39,650.00 | 40,900.00 | 39,650.00 | 40,800.00 | 25,768.08 | 1,837,953 |
| 2024-04-23 | 39,550.00 | 39,900.00 | 39,050.00 | 39,650.00 | 25,041.78 | 2,202,882 |
| 2024-04-22 | 38,500.00 | 39,550.00 | 38,400.00 | 39,550.00 | 24,978.62 | 2,593,526 |
| 2024-04-19 | 37,900.00 | 38,700.00 | 37,500.00 | 38,050.00 | 24,031.26 | 3,267,920 |
| 2024-04-17 | 38,400.00 | 38,900.00 | 38,150.00 | 38,350.00 | 24,220.74 | 2,392,299 |
| 2024-04-16 | 38,750.00 | 38,800.00 | 37,100.00 | 38,250.00 | 24,157.58 | 4,296,032 |
| 2024-04-15 | 41,600.00 | 41,700.00 | 38,750.00 | 38,750.00 | 24,473.36 | 3,821,519 |
| 2024-04-12 | 41,400.00 | 41,850.00 | 41,000.00 | 41,650.00 | 26,304.92 | 1,726,127 |
| 2024-04-11 | 40,700.00 | 41,000.00 | 40,550.00 | 41,000.00 | 25,894.40 | 2,010,476 |
| 2024-04-10 | 42,000.00 | 42,000.00 | 41,150.00 | 41,150.00 | 25,989.13 | 1,085,669 |
| 2024-04-09 | 41,000.00 | 41,500.00 | 40,550.00 | 41,450.00 | 26,178.61 | 1,746,309 |
| 2024-04-08 | 41,500.00 | 41,900.00 | 40,900.00 | 40,900.00 | 25,831.24 | 2,939,319 |
| 2024-04-05 | 42,000.00 | 42,450.00 | 41,500.00 | 41,500.00 | 26,210.18 | 3,802,233 |
| 2024-04-04 | 43,100.00 | 43,300.00 | 42,500.00 | 42,600.00 | 26,904.91 | 2,571,250 |
| 2024-04-03 | 43,200.00 | 44,400.00 | 43,200.00 | 43,200.00 | 27,283.85 | 6,408,915 |
| 2024-04-02 | 42,500.00 | 43,400.00 | 42,250.00 | 43,400.00 | 27,410.17 | 2,938,572 |
| 2024-04-01 | 42,500.00 | 43,000.00 | 42,400.00 | 42,700.00 | 26,968.07 | 2,313,961 |
| 2024-03-29 | 43,500.00 | 43,550.00 | 42,750.00 | 42,900.00 | 27,094.38 | 2,643,608 |
| 2024-03-28 | 43,950.00 | 43,950.00 | 43,200.00 | 43,550.00 | 27,504.90 | 2,335,638 |
| 2024-03-27 | 43,100.00 | 43,850.00 | 42,750.00 | 43,550.00 | 27,504.90 | 3,969,225 |
| 2024-03-26 | 42,200.00 | 43,000.00 | 42,000.00 | 42,750.00 | 26,999.65 | 2,173,730 |
| 2024-03-25 | 42,800.00 | 43,100.00 | 42,200.00 | 42,450.00 | 26,810.18 | 4,143,093 |
| 2024-03-22 | 43,400.00 | 43,850.00 | 42,800.00 | 43,000.00 | 27,157.54 | 3,961,750 |
| 2024-03-21 | 43,000.00 | 43,350.00 | 42,850.00 | 43,100.00 | 27,220.70 | 2,971,462 |
| 2024-03-20 | 42,300.00 | 42,950.00 | 41,900.00 | 42,900.00 | 27,094.38 | 2,080,292 |
| 2024-03-19 | 42,300.00 | 43,200.00 | 42,000.00 | 42,200.00 | 26,652.28 | 1,774,266 |
| 2024-03-18 | 44,150.00 | 44,200.00 | 41,200.00 | 42,200.00 | 26,652.28 | 8,989,135 |
| 2024-03-15 | 44,600.00 | 44,750.00 | 43,550.00 | 44,200.00 | 27,915.42 | 5,686,531 |
| 2024-03-14 | 44,300.00 | 45,950.00 | 44,000.00 | 45,000.00 | 28,420.68 | 7,500,115 |
| 2024-03-13 | 43,900.00 | 44,900.00 | 43,450.00 | 44,200.00 | 27,915.42 | 5,109,162 |
| 2024-03-12 | 42,250.00 | 44,000.00 | 42,000.00 | 43,650.00 | 27,568.06 | 11,343,909 |
| 2024-03-11 | 42,350.00 | 43,200.00 | 41,750.00 | 42,250.00 | 26,683.86 | 5,624,788 |
| 2024-03-08 | 42,100.00 | 43,000.00 | 41,600.00 | 42,350.00 | 26,747.02 | 5,575,602 |
| 2024-03-07 | 42,000.00 | 42,350.00 | 41,700.00 | 42,100.00 | 26,589.13 | 3,095,547 |
| 2024-03-06 | 42,500.00 | 42,800.00 | 41,750.00 | 42,050.00 | 26,557.55 | 3,290,794 |
| 2024-03-05 | 42,600.00 | 42,950.00 | 42,000.00 | 42,900.00 | 27,094.38 | 3,774,426 |
| 2024-03-04 | 43,100.00 | 43,700.00 | 42,450.00 | 42,500.00 | 26,841.75 | 3,716,570 |
| 2024-03-01 | 41,950.00 | 43,500.00 | 41,650.00 | 42,900.00 | 27,094.38 | 6,488,150 |
| 2024-02-29 | 43,000.00 | 43,200.00 | 41,350.00 | 41,950.00 | 26,494.39 | 7,572,922 |
| 2024-02-28 | 42,900.00 | 43,500.00 | 42,350.00 | 42,700.00 | 26,968.07 | 3,997,929 |
| 2024-02-27 | 43,000.00 | 43,000.00 | 42,400.00 | 42,700.00 | 26,968.07 | 3,154,300 |
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.