Hai An Transport and Stevedoring JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-24 | 33,800.00 | 33,950.00 | 32,600.00 | 33,950.00 | 21,441.83 | 4,737,505 |
| 2023-11-23 | 35,750.00 | 35,850.00 | 33,500.00 | 33,500.00 | 21,157.62 | 4,734,814 |
| 2023-11-22 | 34,350.00 | 35,300.00 | 34,350.00 | 35,300.00 | 22,294.45 | 4,791,624 |
| 2023-11-21 | 34,500.00 | 34,500.00 | 34,050.00 | 34,350.00 | 21,694.45 | 2,211,553 |
| 2023-11-20 | 32,900.00 | 34,150.00 | 32,900.00 | 33,900.00 | 21,410.25 | 3,115,580 |
| 2023-11-17 | 34,500.00 | 34,800.00 | 33,500.00 | 33,500.00 | 21,157.62 | 4,999,728 |
| 2023-11-16 | 33,800.00 | 34,800.00 | 33,600.00 | 34,400.00 | 21,726.03 | 3,197,207 |
| 2023-11-15 | 35,000.00 | 35,050.00 | 33,850.00 | 33,900.00 | 21,410.25 | 3,340,727 |
| 2023-11-14 | 33,900.00 | 34,500.00 | 33,600.00 | 34,050.00 | 21,504.98 | 3,938,876 |
| 2023-11-13 | 33,050.00 | 33,950.00 | 32,800.00 | 33,400.00 | 21,094.46 | 3,450,310 |
| 2023-11-10 | 33,000.00 | 33,950.00 | 32,800.00 | 33,050.00 | 20,873.41 | 4,661,111 |
| 2023-11-09 | 33,800.00 | 34,600.00 | 33,550.00 | 33,550.00 | 21,189.20 | 4,617,606 |
| 2023-11-08 | 31,850.00 | 33,800.00 | 31,550.00 | 33,750.00 | 21,315.51 | 4,006,151 |
| 2023-11-07 | 31,000.00 | 32,500.00 | 30,500.00 | 31,850.00 | 20,115.53 | 3,483,798 |
| 2023-11-06 | 31,500.00 | 31,500.00 | 30,700.00 | 31,300.00 | 19,768.16 | 2,307,084 |
| 2023-11-03 | 31,600.00 | 31,700.00 | 30,500.00 | 30,900.00 | 19,515.53 | 3,574,694 |
| 2023-11-02 | 29,600.00 | 30,950.00 | 29,500.00 | 30,950.00 | 19,547.11 | 4,065,951 |
| 2023-11-01 | 27,850.00 | 29,000.00 | 27,400.00 | 28,950.00 | 18,283.97 | 4,423,555 |
| 2023-10-31 | 30,100.00 | 30,400.00 | 27,900.00 | 27,900.00 | 17,620.82 | 6,197,522 |
| 2023-10-30 | 31,750.00 | 31,800.00 | 30,000.00 | 30,000.00 | 18,947.12 | 2,278,529 |
| 2023-10-27 | 32,000.00 | 32,200.00 | 30,500.00 | 31,800.00 | 20,083.95 | 3,115,729 |
| 2023-10-26 | 33,500.00 | 33,500.00 | 31,800.00 | 31,800.00 | 20,083.95 | 7,140,568 |
| 2023-10-25 | 34,050.00 | 35,150.00 | 34,050.00 | 34,150.00 | 21,568.14 | 3,124,550 |
| 2023-10-24 | 34,450.00 | 34,450.00 | 33,200.00 | 33,950.00 | 21,441.83 | 3,392,304 |
| 2023-10-23 | 35,550.00 | 35,800.00 | 33,800.00 | 34,100.00 | 21,536.56 | 2,908,821 |
| 2023-10-20 | 35,000.00 | 35,450.00 | 33,050.00 | 35,350.00 | 22,326.02 | 5,535,686 |
| 2023-10-19 | 35,050.00 | 35,650.00 | 34,500.00 | 34,800.00 | 21,978.66 | 5,340,887 |
| 2023-10-18 | 37,500.00 | 37,500.00 | 34,200.00 | 35,050.00 | 22,136.55 | 9,633,929 |
| 2023-10-17 | 39,800.00 | 40,250.00 | 36,700.00 | 36,700.00 | 23,178.64 | 6,315,926 |
| 2023-10-16 | 40,750.00 | 41,200.00 | 39,400.00 | 39,400.00 | 24,883.89 | 5,699,238 |
| 2023-10-13 | 39,500.00 | 40,800.00 | 39,300.00 | 40,750.00 | 25,736.51 | 5,304,110 |
| 2023-10-12 | 40,900.00 | 41,350.00 | 39,800.00 | 40,100.00 | 25,325.98 | 5,989,268 |
| 2023-10-11 | 40,350.00 | 40,650.00 | 39,500.00 | 40,650.00 | 25,673.35 | 5,730,185 |
| 2023-10-10 | 41,250.00 | 42,200.00 | 40,000.00 | 40,000.00 | 25,262.83 | 8,013,797 |
| 2023-10-09 | 39,700.00 | 40,550.00 | 39,550.00 | 40,550.00 | 25,610.19 | 8,515,519 |
| 2023-10-06 | 37,950.00 | 39,100.00 | 37,500.00 | 39,100.00 | 24,694.41 | 4,935,742 |
| 2023-10-05 | 38,200.00 | 39,300.00 | 37,900.00 | 37,900.00 | 23,936.53 | 6,163,137 |
| 2023-10-04 | 36,600.00 | 38,750.00 | 36,500.00 | 37,900.00 | 23,936.53 | 4,561,843 |
| 2023-10-03 | 38,700.00 | 39,000.00 | 36,800.00 | 37,150.00 | 23,462.85 | 8,975,979 |
| 2023-10-02 | 38,700.00 | 40,600.00 | 38,600.00 | 39,250.00 | 24,789.15 | 7,170,767 |
| 2023-09-29 | 39,400.00 | 39,400.00 | 37,800.00 | 38,800.00 | 24,504.94 | 4,657,523 |
| 2023-09-28 | 37,550.00 | 39,800.00 | 37,550.00 | 38,700.00 | 24,441.79 | 7,455,863 |
| 2023-09-27 | 36,500.00 | 37,500.00 | 35,650.00 | 37,500.00 | 23,683.90 | 5,424,607 |
| 2023-09-26 | 37,700.00 | 37,700.00 | 36,000.00 | 36,000.00 | 22,736.54 | 5,626,582 |
| 2023-09-25 | 37,600.00 | 39,600.00 | 36,000.00 | 36,000.00 | 22,736.54 | 8,594,306 |
| 2023-09-22 | 38,800.00 | 39,400.00 | 37,450.00 | 38,200.00 | 24,126.00 | 8,290,372 |
| 2023-09-21 | 39,900.00 | 40,650.00 | 39,400.00 | 39,650.00 | 25,041.78 | 6,011,843 |
| 2023-09-20 | 38,800.00 | 40,600.00 | 38,750.00 | 39,500.00 | 24,947.04 | 6,444,047 |
| 2023-09-19 | 37,900.00 | 38,800.00 | 37,400.00 | 38,400.00 | 24,252.31 | 4,633,603 |
| 2023-09-18 | 38,600.00 | 38,950.00 | 37,100.00 | 37,400.00 | 23,620.74 | 4,930,360 |
| 2023-09-15 | 39,000.00 | 39,500.00 | 38,000.00 | 38,550.00 | 24,347.05 | 3,560,342 |
| 2023-09-14 | 38,200.00 | 39,500.00 | 37,900.00 | 38,550.00 | 24,347.05 | 6,044,583 |
| 2023-09-13 | 38,950.00 | 39,950.00 | 37,800.00 | 38,000.00 | 23,999.69 | 6,319,813 |
| 2023-09-12 | 37,700.00 | 38,500.00 | 37,150.00 | 38,400.00 | 24,252.31 | 4,888,500 |
| 2023-09-11 | 38,700.00 | 38,900.00 | 37,700.00 | 37,700.00 | 23,810.22 | 7,132,046 |
| 2023-09-08 | 35,300.00 | 38,100.00 | 35,050.00 | 38,100.00 | 24,062.84 | 12,077,057 |
| 2023-09-07 | 35,900.00 | 36,300.00 | 35,600.00 | 35,650.00 | 22,515.50 | 3,418,467 |
| 2023-09-06 | 35,950.00 | 36,150.00 | 35,250.00 | 35,750.00 | 22,578.65 | 4,889,098 |
| 2023-09-05 | 35,600.00 | 36,300.00 | 35,550.00 | 35,750.00 | 22,578.65 | 4,092,413 |
| 2023-08-31 | 32,800.00 | 34,700.00 | 32,750.00 | 34,700.00 | 21,915.50 | 5,366,302 |
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.