Hai An Transport and Stevedoring JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-07	43,100.02	45,000.03	42,450.02	44,500.03	18,736.61	9,683,334
2023-06-06	43,100.02	43,800.02	42,600.02	42,750.02	17,999.77	6,404,801
2023-06-05	40,600.02	42,850.02	40,200.02	42,850.02	18,041.88	13,421,803
2023-06-02	40,450.02	40,850.02	39,850.02	40,050.02	16,862.95	5,288,485
2023-06-01	41,150.02	41,200.02	39,850.02	40,200.02	16,926.10	5,118,055
2023-05-31	40,700.02	41,250.02	40,600.02	40,750.02	17,157.68	3,683,528
2023-05-30	40,300.02	41,050.02	40,050.02	40,350.02	16,989.26	3,137,031
2023-05-29	39,250.02	40,000.02	39,250.02	39,900.02	16,799.79	1,937,070
2023-05-26	39,700.02	39,700.02	39,200.02	39,200.02	16,505.06	2,038,207
2023-05-25	38,950.02	39,800.02	38,950.02	39,500.02	16,631.37	2,311,343
2023-05-24	39,300.02	39,400.02	38,800.02	39,100.02	16,462.95	1,295,043
2023-05-23	39,700.02	39,700.02	38,800.02	38,800.02	16,336.64	2,015,558
2023-05-22	38,900.02	39,500.02	38,800.02	39,150.02	16,484.00	2,161,545
2023-05-19	39,700.02	39,700.02	38,800.02	38,950.02	16,399.79	2,573,716
2023-05-18	40,400.02	40,400.02	39,200.02	39,400.02	16,589.26	3,451,878
2023-05-17	40,700.02	41,200.02	40,300.02	40,350.02	16,989.26	2,701,314
2023-05-16	41,700.02	41,700.02	40,450.02	40,550.02	17,073.47	3,291,764
2023-05-15	42,000.02	42,300.02	41,150.02	41,650.02	17,536.62	2,398,801
2023-05-12	40,450.02	41,800.02	40,250.02	41,450.02	17,452.41	3,359,487
2023-05-11	40,500.02	41,200.02	40,350.02	40,450.02	17,031.36	2,346,775
2023-05-10	40,500.02	41,300.02	40,100.02	40,100.02	16,884.00	1,614,151
2023-05-09	39,400.02	40,600.02	39,000.02	40,400.02	17,010.31	2,932,067
2023-05-08	40,900.02	42,000.02	39,400.02	39,500.02	16,631.37	5,095,406
2023-05-05	42,200.02	42,500.02	40,600.02	40,900.02	17,220.84	2,116,470
2023-05-04	41,200.02	43,000.02	41,200.02	42,400.02	17,852.41	2,441,184
2023-04-28	41,200.02	41,600.02	40,100.02	41,000.02	17,262.94	3,041,277
2023-04-27	41,950.02	43,450.02	41,000.02	41,000.02	17,262.94	2,483,343
2023-04-26	42,050.02	42,450.02	41,050.02	41,800.02	17,599.78	3,490,225
2023-04-25	39,000.02	41,500.02	39,000.02	41,500.02	17,473.46	9,030,991
2023-04-24	37,850.02	39,500.02	37,800.02	38,800.02	16,336.64	1,661,243
2023-04-21	38,700.02	38,700.02	37,800.02	37,850.02	15,936.64	2,617,220
2023-04-20	38,050.02	38,950.02	37,700.02	37,750.02	15,894.54	1,944,695
2023-04-19	38,050.02	38,900.02	37,700.02	38,500.02	16,210.32	1,280,243
2023-04-18	37,200.02	37,900.02	36,900.02	37,900.02	15,957.69	1,325,093
2023-04-17	38,000.02	38,300.02	37,050.02	37,100.02	15,620.86	1,236,962
2023-04-14	38,800.02	39,050.02	38,000.02	38,300.02	16,126.11	2,633,142
2023-04-13	39,900.02	39,900.02	38,000.02	38,000.02	15,999.80	3,498,971
2023-04-12	39,600.02	39,800.02	39,000.02	39,800.02	16,757.68	3,642,715
2023-04-11	37,500.02	38,850.02	37,500.02	38,700.02	16,294.53	3,857,771
2023-04-10	37,800.02	38,200.02	37,300.02	37,650.02	15,852.43	3,342,220
2023-04-07	37,050.02	38,000.02	36,550.02	37,450.02	15,768.22	3,133,892
2023-04-06	37,200.02	37,650.02	37,150.02	37,150.02	15,641.91	4,525,138
2023-04-05	37,200.02	37,950.02	36,650.02	37,450.02	15,768.22	2,821,512
2023-04-04	34,800.02	37,050.02	34,350.02	37,050.02	15,599.80	8,302,852
2023-04-03	34,600.02	35,000.02	34,500.02	34,650.02	14,589.29	5,275,030
2023-03-31	33,900.02	34,400.02	33,900.02	34,200.02	14,399.82	2,535,369
2023-03-30	33,900.02	33,900.02	33,650.02	33,900.02	14,273.50	2,185,091
2023-03-29	33,000.02	33,900.02	33,000.02	33,550.02	14,126.14	2,358,212
2023-03-28	33,200.02	34,000.02	33,100.02	33,200.02	13,978.77	2,895,290
2023-03-27	32,950.02	33,050.02	32,550.02	32,900.02	13,852.46	1,634,109
2023-03-24	32,200.02	32,450.02	32,050.02	32,400.02	13,641.93	1,275,982
2023-03-23	31,950.02	31,950.02	31,600.02	31,750.02	13,368.25	1,424,435
2023-03-22	32,800.02	32,800.02	32,000.02	32,000.02	13,473.51	830,397
2023-03-21	32,500.02	32,500.02	31,100.02	32,200.02	13,557.72	1,584,101
2023-03-20	33,250.02	33,250.02	31,750.02	31,900.02	13,431.41	2,243,844
2023-03-17	33,600.02	33,600.02	32,900.02	33,150.02	13,957.72	1,093,667
2023-03-16	33,600.02	33,600.02	33,100.02	33,100.02	13,936.67	1,206,913
2023-03-15	33,450.02	34,000.02	33,000.02	33,800.02	14,231.40	1,822,703
2023-03-14	33,500.02	33,550.02	32,450.02	32,700.02	13,768.25	2,309,101
2023-03-13	33,400.02	34,000.02	33,400.02	33,500.02	14,105.09	1,577,374

← NewerPage 15 of 21 · 1,246 trading daysOlder →

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.