Hai An Transport and Stevedoring JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	33,600.02	34,350.02	33,400.02	34,100.02	14,357.71	3,567,591
2023-03-09	33,900.02	34,000.02	33,400.02	33,600.02	14,147.19	2,498,816
2023-03-08	32,600.02	33,600.02	32,250.02	33,500.02	14,105.09	1,797,363
2023-03-07	33,000.02	33,500.02	32,350.02	32,600.02	13,726.14	3,023,561
2023-03-06	33,500.02	33,900.02	32,900.02	32,900.02	13,852.46	2,109,294
2023-03-03	33,900.02	34,150.02	33,000.02	33,000.02	13,894.56	1,894,687
2023-03-02	34,000.02	34,750.02	33,750.02	33,750.02	14,210.35	1,468,388
2023-03-01	32,200.02	34,100.02	32,100.02	34,100.02	14,357.71	2,171,860
2023-02-28	34,300.02	34,500.02	31,450.02	32,400.02	13,641.93	5,276,824
2023-02-27	35,200.02	35,450.02	33,800.02	33,800.02	14,231.40	2,839,676
2023-02-24	36,500.02	36,800.02	35,350.02	35,500.02	14,947.18	1,578,943
2023-02-23	36,700.02	36,700.02	35,000.02	36,200.02	15,241.91	3,652,133
2023-02-22	37,000.02	38,050.02	36,800.02	36,800.02	15,494.54	4,279,809
2023-02-21	38,350.02	38,800.02	37,500.02	37,550.02	15,810.33	6,183,915
2023-02-20	36,400.02	38,100.02	36,400.02	38,000.02	15,999.80	3,043,071
2023-02-17	35,650.02	36,600.02	35,650.02	36,200.02	15,241.91	3,877,505
2023-02-16	35,400.02	35,950.02	35,000.02	35,650.02	15,010.34	4,445,978
2023-02-15	34,950.02	35,500.02	34,800.02	35,350.02	14,884.02	2,162,442
2023-02-14	35,000.02	35,500.02	34,550.02	34,800.02	14,652.45	1,408,513
2023-02-13	36,700.02	36,700.02	34,350.02	34,350.02	14,462.98	6,129,198
2023-02-10	38,000.02	38,500.02	36,750.02	36,900.02	15,536.65	3,004,948
2023-02-09	37,900.02	38,750.02	37,650.02	38,450.02	16,189.27	2,587,395
2023-02-08	38,500.02	39,000.02	37,100.02	37,900.02	15,957.69	2,470,337
2023-02-07	39,200.02	40,700.02	38,000.02	38,500.02	16,210.32	3,617,375
2023-02-06	38,000.02	40,100.02	37,650.02	39,500.02	16,631.37	5,418,550
2023-02-03	37,300.02	38,350.02	37,300.02	38,300.02	16,126.11	3,771,210
2023-02-02	38,200.02	38,450.02	36,600.02	37,300.02	15,705.07	4,541,733
2023-02-01	40,250.02	40,250.02	37,500.02	38,000.02	15,999.80	8,344,114
2023-01-31	36,300.02	38,900.02	36,100.02	38,900.02	16,378.74	5,851,800
2023-01-30	37,000.02	37,400.02	36,350.02	36,400.02	15,326.12	3,506,595
2023-01-27	37,300.02	38,100.02	36,500.02	37,000.02	15,578.75	3,750,355
2023-01-19	36,800.02	37,100.02	36,300.02	37,000.02	15,578.75	4,412,565
2023-01-18	34,800.02	36,400.02	34,800.02	36,400.02	15,326.12	6,247,377
2023-01-17	33,500.02	35,000.02	33,450.02	34,850.02	14,673.50	3,150,711
2023-01-16	33,250.02	34,000.02	32,950.02	33,300.02	14,020.88	1,639,715
2023-01-13	33,050.02	33,500.02	33,000.02	33,100.02	13,936.67	1,690,396
2023-01-12	33,250.02	33,500.02	32,500.02	33,000.02	13,894.56	2,243,396
2023-01-11	33,300.02	33,750.02	33,100.02	33,200.02	13,978.77	2,303,943
2023-01-10	34,250.02	34,250.02	33,000.02	33,200.02	13,978.77	3,002,706
2023-01-09	34,700.02	34,800.02	33,850.02	33,900.02	14,273.50	1,766,865
2023-01-06	35,400.02	35,950.02	34,200.02	34,200.02	14,399.82	3,054,956
2023-01-05	34,600.02	35,200.02	34,100.02	35,100.02	14,778.76	5,292,970
2023-01-04	35,000.02	35,200.02	33,800.02	34,350.02	14,462.98	3,369,579
2023-01-03	32,100.02	34,500.02	32,100.02	34,500.02	14,526.13	5,644,594
2022-12-30	32,550.02	32,750.02	32,250.02	32,250.02	13,578.78	1,509,874
2022-12-29	32,400.02	32,500.02	31,750.02	32,500.02	13,684.04	1,786,374
2022-12-28	31,550.02	32,650.02	30,950.02	32,450.02	13,662.99	2,172,981
2022-12-27	29,250.02	31,450.02	29,000.02	31,450.02	13,241.94	3,053,611
2022-12-26	31,450.02	31,450.02	29,400.02	29,400.02	12,378.79	4,152,211
2022-12-23	31,050.02	31,650.02	30,700.02	31,300.02	13,178.78	1,699,141
2022-12-22	32,050.02	32,200.02	30,600.02	31,000.02	13,052.47	2,816,130
2022-12-21	34,650.02	34,650.02	31,150.02	31,550.02	13,284.04	5,134,201
2022-12-20	33,100.02	34,500.02	33,050.02	33,450.02	14,084.03	8,361,605
2022-12-19	35,400.02	36,600.02	33,400.02	33,400.02	14,062.98	5,762,325
2022-12-16	35,300.02	37,000.02	35,100.02	35,500.02	14,947.18	3,492,019
2022-12-15	35,700.02	36,250.02	35,100.02	35,850.02	15,094.55	4,459,657
2022-12-14	37,600.02	37,700.02	35,800.02	35,850.02	15,094.55	5,930,961
2022-12-13	34,900.02	36,800.02	34,000.02	36,800.02	15,494.54	8,512,749
2022-12-12	33,400.02	35,800.02	33,350.02	34,700.02	14,610.34	11,458,944
2022-12-09	34,700.02	35,000.02	33,100.02	33,500.02	14,105.09	5,705,365

← NewerPage 16 of 21 · 1,250 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.