Hai An Transport and Stevedoring JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-26 | 40,550.00 | 43,000.00 | 40,400.00 | 42,700.00 | 26,968.07 | 7,231,314 |
| 2024-02-23 | 41,350.00 | 42,400.00 | 40,500.00 | 40,500.00 | 25,578.61 | 6,908,693 |
| 2024-02-22 | 41,250.00 | 41,700.00 | 41,150.00 | 41,300.00 | 26,083.87 | 2,413,976 |
| 2024-02-21 | 41,550.00 | 42,200.00 | 40,900.00 | 41,250.00 | 26,052.29 | 4,247,893 |
| 2024-02-20 | 41,500.00 | 41,500.00 | 40,650.00 | 41,350.00 | 26,115.45 | 4,223,823 |
| 2024-02-19 | 41,450.00 | 42,300.00 | 41,050.00 | 41,300.00 | 26,083.87 | 4,069,539 |
| 2024-02-16 | 40,000.00 | 41,450.00 | 40,000.00 | 41,450.00 | 26,178.61 | 5,291,104 |
| 2024-02-15 | 41,000.00 | 41,500.00 | 40,050.00 | 40,200.00 | 25,389.14 | 4,631,061 |
| 2024-02-07 | 40,600.00 | 41,400.00 | 40,600.00 | 40,750.00 | 25,736.51 | 4,345,666 |
| 2024-02-06 | 39,700.00 | 40,700.00 | 39,500.00 | 40,400.00 | 25,515.46 | 5,085,093 |
| 2024-02-05 | 38,400.00 | 40,500.00 | 38,400.00 | 39,700.00 | 25,073.36 | 9,944,590 |
| 2024-02-02 | 37,700.00 | 38,500.00 | 37,700.00 | 38,300.00 | 24,189.16 | 3,023,338 |
| 2024-02-01 | 37,000.00 | 37,850.00 | 36,800.00 | 37,550.00 | 23,715.48 | 2,448,810 |
| 2024-01-31 | 38,350.00 | 38,350.00 | 37,200.00 | 37,200.00 | 23,494.43 | 3,589,794 |
| 2024-01-30 | 38,000.00 | 38,200.00 | 37,500.00 | 38,000.00 | 23,999.69 | 9,009,168 |
| 2024-01-29 | 38,350.00 | 38,650.00 | 38,250.00 | 38,300.00 | 24,189.16 | 3,405,610 |
| 2024-01-26 | 38,500.00 | 38,700.00 | 38,200.00 | 38,250.00 | 24,157.58 | 1,804,913 |
| 2024-01-25 | 38,700.00 | 38,750.00 | 38,450.00 | 38,450.00 | 24,283.89 | 1,033,344 |
| 2024-01-24 | 38,750.00 | 39,400.00 | 38,650.00 | 38,700.00 | 24,441.79 | 2,671,116 |
| 2024-01-23 | 38,600.00 | 39,150.00 | 38,300.00 | 38,750.00 | 24,473.36 | 2,340,422 |
| 2024-01-22 | 38,950.00 | 38,950.00 | 38,050.00 | 38,450.00 | 24,283.89 | 2,232,483 |
| 2024-01-19 | 38,900.00 | 39,150.00 | 38,400.00 | 38,400.00 | 24,252.31 | 2,255,805 |
| 2024-01-18 | 39,050.00 | 39,050.00 | 38,500.00 | 38,750.00 | 24,473.36 | 1,670,363 |
| 2024-01-17 | 39,000.00 | 39,750.00 | 38,800.00 | 38,800.00 | 24,504.94 | 3,566,173 |
| 2024-01-16 | 38,400.00 | 38,800.00 | 38,050.00 | 38,750.00 | 24,473.36 | 2,166,105 |
| 2024-01-15 | 38,900.00 | 39,300.00 | 38,400.00 | 38,400.00 | 24,252.31 | 2,460,620 |
| 2024-01-12 | 38,700.00 | 39,200.00 | 38,150.00 | 38,400.00 | 24,252.31 | 4,765,910 |
| 2024-01-11 | 39,700.00 | 39,700.00 | 38,800.00 | 39,050.00 | 24,662.84 | 5,986,428 |
| 2024-01-10 | 38,850.00 | 40,650.00 | 38,850.00 | 39,300.00 | 24,820.73 | 6,934,856 |
| 2024-01-09 | 38,100.00 | 38,800.00 | 38,000.00 | 38,700.00 | 24,441.79 | 5,018,117 |
| 2024-01-08 | 38,300.00 | 38,700.00 | 37,900.00 | 37,900.00 | 23,936.53 | 3,354,630 |
| 2024-01-05 | 38,600.00 | 39,000.00 | 38,200.00 | 38,300.00 | 24,189.16 | 3,144,134 |
| 2024-01-04 | 38,900.00 | 39,300.00 | 38,500.00 | 38,500.00 | 24,315.47 | 7,092,578 |
| 2024-01-03 | 38,000.00 | 38,850.00 | 38,000.00 | 38,600.00 | 24,378.63 | 4,939,181 |
| 2024-01-02 | 37,850.00 | 38,450.00 | 37,600.00 | 38,050.00 | 24,031.26 | 4,525,066 |
| 2023-12-29 | 37,850.00 | 38,300.00 | 37,550.00 | 37,600.00 | 23,747.06 | 3,909,126 |
| 2023-12-28 | 37,750.00 | 38,450.00 | 37,700.00 | 37,750.00 | 23,841.79 | 3,755,739 |
| 2023-12-27 | 38,550.00 | 38,800.00 | 37,750.00 | 37,750.00 | 23,841.79 | 5,628,077 |
| 2023-12-26 | 39,200.00 | 39,200.00 | 38,200.00 | 38,400.00 | 24,252.31 | 4,483,206 |
| 2023-12-25 | 37,800.00 | 39,250.00 | 37,700.00 | 38,850.00 | 24,536.52 | 7,208,740 |
| 2023-12-22 | 37,750.00 | 37,800.00 | 37,050.00 | 37,400.00 | 23,620.74 | 3,863,528 |
| 2023-12-21 | 37,100.00 | 37,950.00 | 36,850.00 | 37,450.00 | 23,652.32 | 5,259,111 |
| 2023-12-20 | 36,150.00 | 37,250.00 | 36,100.00 | 37,200.00 | 23,494.43 | 5,734,819 |
| 2023-12-19 | 35,100.00 | 35,900.00 | 34,850.00 | 35,900.00 | 22,673.39 | 2,543,144 |
| 2023-12-18 | 35,600.00 | 35,700.00 | 34,900.00 | 34,900.00 | 22,041.82 | 3,267,023 |
| 2023-12-15 | 35,800.00 | 36,200.00 | 35,300.00 | 35,600.00 | 22,483.92 | 2,136,205 |
| 2023-12-14 | 36,700.00 | 36,800.00 | 35,800.00 | 35,800.00 | 22,610.23 | 1,813,285 |
| 2023-12-13 | 36,450.00 | 36,950.00 | 36,150.00 | 36,350.00 | 22,957.59 | 4,554,816 |
| 2023-12-12 | 36,100.00 | 36,500.00 | 35,950.00 | 36,200.00 | 22,862.86 | 2,124,993 |
| 2023-12-11 | 36,200.00 | 36,300.00 | 35,600.00 | 36,100.00 | 22,799.70 | 3,010,033 |
| 2023-12-08 | 36,900.00 | 36,900.00 | 35,900.00 | 36,100.00 | 22,799.70 | 3,334,298 |
| 2023-12-07 | 37,550.00 | 37,550.00 | 35,750.00 | 36,800.00 | 23,241.80 | 6,805,389 |
| 2023-12-06 | 36,800.00 | 37,950.00 | 36,800.00 | 37,500.00 | 23,683.90 | 3,851,718 |
| 2023-12-05 | 37,400.00 | 37,500.00 | 36,800.00 | 36,950.00 | 23,336.54 | 4,754,847 |
| 2023-12-04 | 37,200.00 | 37,600.00 | 37,050.00 | 37,350.00 | 23,589.17 | 5,096,903 |
| 2023-12-01 | 35,800.00 | 36,500.00 | 35,550.00 | 36,250.00 | 22,894.44 | 4,907,636 |
| 2023-11-30 | 36,250.00 | 36,700.00 | 35,400.00 | 35,500.00 | 22,420.76 | 4,716,276 |
| 2023-11-29 | 36,250.00 | 36,500.00 | 35,750.00 | 36,100.00 | 22,799.70 | 3,905,837 |
| 2023-11-28 | 34,800.00 | 36,000.00 | 34,500.00 | 36,000.00 | 22,736.54 | 8,575,917 |
| 2023-11-27 | 34,350.00 | 35,200.00 | 34,300.00 | 34,650.00 | 21,883.92 | 4,069,838 |
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.