Hai An Transport and Stevedoring JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-30 | 32,000.00 | 32,650.00 | 32,000.00 | 32,500.00 | 20,526.05 | 1,850,511 |
| 2023-08-29 | 31,950.00 | 32,600.00 | 31,750.00 | 31,950.00 | 20,178.68 | 1,970,260 |
| 2023-08-28 | 31,550.00 | 31,850.00 | 31,300.00 | 31,700.00 | 20,020.79 | 1,393,489 |
| 2023-08-25 | 31,650.00 | 31,850.00 | 31,050.00 | 31,300.00 | 19,768.16 | 1,102,562 |
| 2023-08-24 | 31,200.00 | 31,500.00 | 31,100.00 | 31,500.00 | 19,894.48 | 1,479,601 |
| 2023-08-23 | 30,900.00 | 31,700.00 | 30,900.00 | 31,300.00 | 19,768.16 | 1,589,185 |
| 2023-08-22 | 30,500.00 | 30,900.00 | 29,200.00 | 30,850.00 | 19,483.96 | 1,881,906 |
| 2023-08-21 | 31,300.00 | 31,500.00 | 29,900.00 | 30,300.00 | 19,136.59 | 2,364,641 |
| 2023-08-18 | 33,650.00 | 33,650.00 | 31,500.00 | 31,500.00 | 19,894.48 | 3,842,598 |
| 2023-08-17 | 33,900.00 | 34,350.00 | 33,450.00 | 33,850.00 | 21,378.67 | 2,617,147 |
| 2023-08-16 | 33,800.00 | 34,000.00 | 33,500.00 | 33,600.00 | 21,220.78 | 1,207,063 |
| 2023-08-15 | 33,900.00 | 34,550.00 | 33,650.00 | 33,800.00 | 21,347.09 | 2,371,518 |
| 2023-08-14 | 33,250.00 | 33,850.00 | 32,800.00 | 33,600.00 | 21,220.78 | 2,575,287 |
| 2023-08-11 | 33,100.00 | 33,400.00 | 32,350.00 | 32,900.00 | 20,778.68 | 2,328,462 |
| 2023-08-10 | 33,600.00 | 33,800.00 | 33,050.00 | 33,100.00 | 20,904.99 | 2,414,574 |
| 2023-08-09 | 34,350.00 | 34,400.00 | 33,350.00 | 33,600.00 | 21,220.78 | 3,385,427 |
| 2023-08-08 | 35,100.00 | 35,100.00 | 34,200.00 | 34,350.00 | 21,694.45 | 2,791,763 |
| 2023-08-07 | 35,350.00 | 35,350.00 | 34,350.00 | 34,800.00 | 21,978.66 | 4,743,934 |
| 2023-08-04 | 50,100.03 | 50,200.03 | 49,400.03 | 49,550.03 | 20,862.90 | 4,697,811 |
| 2023-08-03 | 48,650.03 | 50,200.03 | 48,550.03 | 49,900.03 | 21,010.26 | 6,778,401 |
| 2023-08-02 | 48,650.03 | 48,900.03 | 48,300.03 | 48,550.03 | 20,441.85 | 3,090,836 |
| 2023-08-01 | 49,700.03 | 49,700.03 | 48,600.03 | 48,600.03 | 20,462.90 | 4,574,249 |
| 2023-07-31 | 50,000.03 | 50,500.03 | 49,550.03 | 49,650.03 | 20,905.00 | 3,047,780 |
| 2023-07-28 | 49,200.03 | 49,800.03 | 48,800.03 | 49,750.03 | 20,947.10 | 2,708,714 |
| 2023-07-27 | 49,850.03 | 49,850.03 | 48,200.03 | 48,850.03 | 20,568.16 | 5,875,571 |
| 2023-07-26 | 50,300.03 | 50,700.03 | 49,700.03 | 49,850.03 | 20,989.21 | 3,430,799 |
| 2023-07-25 | 51,000.03 | 51,400.03 | 49,800.03 | 50,200.03 | 21,136.58 | 4,174,411 |
| 2023-07-24 | 49,500.03 | 50,900.03 | 49,200.03 | 50,400.03 | 21,220.79 | 5,625,308 |
| 2023-07-21 | 48,000.03 | 49,300.03 | 47,800.03 | 49,300.03 | 20,757.63 | 4,112,070 |
| 2023-07-20 | 48,400.03 | 48,550.03 | 47,850.03 | 47,850.03 | 20,147.11 | 2,823,530 |
| 2023-07-19 | 48,750.03 | 49,800.03 | 48,350.03 | 48,350.03 | 20,357.64 | 4,302,234 |
| 2023-07-18 | 48,450.03 | 48,900.03 | 47,850.03 | 48,350.03 | 20,357.64 | 2,560,485 |
| 2023-07-17 | 48,750.03 | 49,350.03 | 48,200.03 | 48,350.03 | 20,357.64 | 3,774,574 |
| 2023-07-14 | 48,950.03 | 49,600.03 | 48,550.03 | 48,750.03 | 20,526.06 | 3,740,712 |
| 2023-07-13 | 48,250.03 | 49,000.03 | 47,850.03 | 49,000.03 | 20,631.32 | 2,890,805 |
| 2023-07-12 | 48,500.03 | 48,500.03 | 47,500.03 | 47,850.03 | 20,147.11 | 3,117,970 |
| 2023-07-11 | 49,000.03 | 49,300.03 | 48,200.03 | 48,250.03 | 20,315.53 | 4,337,217 |
| 2023-07-10 | 48,400.03 | 49,050.03 | 47,900.03 | 49,000.03 | 20,631.32 | 4,493,519 |
| 2023-07-07 | 47,300.03 | 48,100.03 | 46,850.03 | 48,000.03 | 20,210.27 | 4,887,077 |
| 2023-07-06 | 47,150.03 | 47,700.03 | 46,550.03 | 47,300.03 | 19,915.54 | 5,290,952 |
| 2023-07-05 | 46,600.03 | 48,300.03 | 46,200.03 | 46,800.03 | 19,705.02 | 5,028,579 |
| 2023-07-04 | 45,750.03 | 46,750.03 | 45,750.03 | 46,200.03 | 19,452.39 | 3,308,358 |
| 2023-07-03 | 45,750.03 | 46,200.03 | 45,100.03 | 45,600.03 | 19,199.76 | 2,083,281 |
| 2023-06-30 | 44,750.03 | 45,600.03 | 44,450.03 | 45,000.03 | 18,947.13 | 2,934,982 |
| 2023-06-29 | 45,900.03 | 46,300.03 | 44,700.03 | 44,700.03 | 18,820.82 | 4,834,827 |
| 2023-06-28 | 46,900.03 | 46,900.03 | 45,700.03 | 45,800.03 | 19,283.97 | 3,469,370 |
| 2023-06-27 | 45,300.03 | 47,300.03 | 45,100.03 | 46,700.03 | 19,662.91 | 8,842,845 |
| 2023-06-26 | 43,900.02 | 44,700.03 | 43,000.02 | 44,700.03 | 18,820.82 | 4,328,695 |
| 2023-06-23 | 44,850.03 | 44,850.03 | 43,600.02 | 44,150.03 | 18,589.24 | 3,574,543 |
| 2023-06-22 | 44,450.03 | 45,700.03 | 43,900.02 | 44,650.03 | 18,799.76 | 5,776,452 |
| 2023-06-21 | 43,700.02 | 44,700.03 | 43,450.02 | 44,200.03 | 18,610.29 | 3,925,270 |
| 2023-06-20 | 43,000.02 | 43,500.02 | 42,800.02 | 43,500.02 | 18,315.56 | 2,729,121 |
| 2023-06-19 | 42,550.02 | 43,100.02 | 42,200.02 | 42,800.02 | 18,020.83 | 2,994,409 |
| 2023-06-16 | 43,900.02 | 44,350.03 | 42,500.02 | 42,500.02 | 17,894.51 | 4,352,690 |
| 2023-06-15 | 43,200.02 | 44,050.02 | 43,050.02 | 43,550.02 | 18,336.61 | 3,033,652 |
| 2023-06-14 | 44,300.03 | 44,400.03 | 43,150.02 | 43,200.02 | 18,189.24 | 3,928,185 |
| 2023-06-13 | 45,500.03 | 45,600.03 | 43,600.02 | 44,100.03 | 18,568.19 | 5,389,173 |
| 2023-06-12 | 45,000.03 | 46,400.03 | 44,200.03 | 45,050.03 | 18,968.18 | 5,403,301 |
| 2023-06-09 | 43,150.02 | 44,500.03 | 42,800.02 | 44,500.03 | 18,736.61 | 5,998,460 |
| 2023-06-08 | 44,750.03 | 44,900.03 | 42,850.02 | 42,850.02 | 18,041.88 | 6,761,806 |
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.