Hai An Transport and Stevedoring JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-08 | 33,900.02 | 35,100.02 | 33,550.02 | 34,500.02 | 14,526.13 | 7,733,481 |
| 2022-12-07 | 35,250.02 | 35,300.02 | 33,200.02 | 33,500.02 | 14,105.09 | 12,913,429 |
| 2022-12-06 | 30,800.02 | 33,000.02 | 30,450.02 | 33,000.02 | 13,894.56 | 8,259,796 |
| 2022-12-05 | 32,000.02 | 32,800.02 | 30,300.02 | 30,850.02 | 12,989.31 | 11,898,698 |
| 2022-12-02 | 31,050.02 | 31,700.02 | 29,350.02 | 30,900.02 | 13,010.36 | 7,671,588 |
| 2022-12-01 | 31,950.02 | 31,950.02 | 30,500.02 | 31,300.02 | 13,178.78 | 13,627,665 |
| 2022-11-30 | 32,350.02 | 32,500.02 | 30,100.02 | 30,800.02 | 12,968.26 | 8,829,166 |
| 2022-11-29 | 32,000.02 | 32,600.02 | 31,100.02 | 32,300.02 | 13,599.83 | 2,792,135 |
| 2022-11-28 | 30,450.02 | 31,700.02 | 30,150.02 | 31,450.02 | 13,241.94 | 2,392,522 |
| 2022-11-25 | 29,750.02 | 29,850.02 | 29,000.02 | 29,800.02 | 12,547.21 | 1,346,845 |
| 2022-11-24 | 28,500.02 | 29,500.02 | 28,300.02 | 29,300.02 | 12,336.69 | 1,597,780 |
| 2022-11-23 | 28,200.02 | 30,000.02 | 27,700.02 | 28,850.02 | 12,147.22 | 3,159,456 |
| 2022-11-22 | 28,950.02 | 29,900.02 | 28,000.02 | 28,150.02 | 11,852.48 | 3,751,028 |
| 2022-11-21 | 26,500.02 | 28,000.02 | 26,200.01 | 28,000.02 | 11,789.33 | 1,468,388 |
| 2022-11-18 | 26,600.02 | 27,100.02 | 24,950.01 | 26,200.01 | 11,031.44 | 3,005,621 |
| 2022-11-17 | 27,200.02 | 27,200.02 | 26,100.01 | 26,600.02 | 11,199.86 | 1,567,955 |
| 2022-11-16 | 22,400.01 | 25,700.01 | 22,400.01 | 25,700.01 | 10,820.92 | 4,529,175 |
| 2022-11-15 | 24,050.01 | 24,950.01 | 24,050.01 | 24,050.01 | 10,126.19 | 5,066,477 |
| 2022-11-14 | 25,850.01 | 26,300.01 | 25,850.01 | 25,850.01 | 10,884.07 | 3,958,459 |
| 2022-11-11 | 30,450.02 | 30,450.02 | 27,750.02 | 27,750.02 | 11,684.06 | 3,612,217 |
| 2022-11-10 | 31,050.02 | 31,800.02 | 29,800.02 | 29,800.02 | 12,547.21 | 2,521,466 |
| 2022-11-09 | 31,600.02 | 32,500.02 | 31,500.02 | 32,000.02 | 13,473.51 | 1,793,326 |
| 2022-11-08 | 32,300.02 | 33,000.02 | 31,100.02 | 31,100.02 | 13,094.57 | 2,544,115 |
| 2022-11-07 | 35,500.02 | 36,100.02 | 32,950.02 | 32,950.02 | 13,873.51 | 2,324,350 |
| 2022-11-04 | 34,200.02 | 35,400.02 | 33,650.02 | 35,400.02 | 14,905.08 | 5,501,746 |
| 2022-11-03 | 33,150.02 | 34,900.02 | 32,500.02 | 34,450.02 | 14,505.08 | 1,806,557 |
| 2022-11-02 | 35,000.02 | 35,200.02 | 33,700.02 | 33,800.02 | 14,231.40 | 2,014,437 |
| 2022-11-01 | 35,550.02 | 35,800.02 | 34,500.02 | 35,000.02 | 14,736.66 | 2,150,556 |
| 2022-10-31 | 33,700.02 | 35,100.02 | 33,500.02 | 35,100.02 | 14,778.76 | 3,713,354 |
| 2022-10-28 | 34,500.02 | 34,700.02 | 33,450.02 | 33,600.02 | 14,147.19 | 2,549,497 |
| 2022-10-27 | 31,000.02 | 34,400.02 | 31,000.02 | 34,000.02 | 14,315.61 | 3,209,913 |
| 2022-10-26 | 34,600.02 | 36,000.02 | 32,650.02 | 32,650.02 | 13,747.20 | 3,098,461 |
| 2022-10-25 | 36,200.02 | 38,650.02 | 35,050.02 | 35,100.02 | 14,778.76 | 5,198,336 |
| 2022-10-24 | 40,400.02 | 40,400.02 | 37,650.02 | 37,650.02 | 15,852.43 | 2,550,170 |
| 2022-10-21 | 42,600.02 | 42,650.02 | 39,650.02 | 40,450.02 | 17,031.36 | 6,634,432 |
| 2022-10-20 | 42,150.02 | 43,200.02 | 41,550.02 | 42,600.02 | 17,936.62 | 3,890,197 |
| 2022-10-19 | 42,200.02 | 42,950.02 | 41,750.02 | 42,600.02 | 17,936.62 | 2,248,329 |
| 2022-10-18 | 42,800.02 | 43,200.02 | 41,800.02 | 42,000.02 | 17,683.99 | 4,274,427 |
| 2022-10-17 | 42,000.02 | 42,650.02 | 40,950.02 | 42,000.02 | 17,683.99 | 3,176,948 |
| 2022-10-14 | 41,500.02 | 42,750.02 | 41,100.02 | 42,450.02 | 17,873.46 | 4,580,528 |
| 2022-10-13 | 40,600.02 | 41,800.02 | 40,150.02 | 40,750.02 | 17,157.68 | 2,845,731 |
| 2022-10-12 | 39,500.02 | 41,500.02 | 39,200.02 | 40,600.02 | 17,094.52 | 2,895,290 |
| 2022-10-11 | 41,450.02 | 41,450.02 | 38,500.02 | 39,200.02 | 16,505.06 | 6,326,313 |
| 2022-10-10 | 37,250.02 | 41,350.02 | 37,250.02 | 41,350.02 | 17,410.31 | 5,272,339 |
| 2022-10-07 | 39,000.02 | 39,200.02 | 37,500.02 | 38,650.02 | 16,273.48 | 8,581,818 |
| 2022-10-06 | 43,150.02 | 43,500.02 | 40,300.02 | 40,300.02 | 16,968.21 | 8,671,743 |
| 2022-10-05 | 42,900.02 | 43,650.02 | 42,100.02 | 43,300.02 | 18,231.35 | 6,487,100 |
| 2022-10-04 | 40,000.02 | 41,700.02 | 39,300.02 | 41,500.02 | 17,473.46 | 9,643,642 |
| 2022-10-03 | 41,300.02 | 43,100.02 | 39,000.02 | 39,000.02 | 16,420.85 | 6,406,819 |
| 2022-09-30 | 41,300.02 | 42,100.02 | 39,200.02 | 41,500.02 | 17,473.46 | 11,606,725 |
| 2022-09-29 | 45,550.03 | 45,550.03 | 41,500.02 | 42,100.02 | 17,726.09 | 5,342,080 |
| 2022-09-28 | 44,700.03 | 46,500.03 | 43,950.03 | 44,000.02 | 18,526.08 | 4,094,130 |
| 2022-09-27 | 47,900.03 | 48,550.03 | 45,200.03 | 45,200.03 | 19,031.34 | 7,146,171 |
| 2022-09-26 | 50,500.03 | 51,000.03 | 48,550.03 | 48,550.03 | 20,441.85 | 4,517,738 |
| 2022-09-23 | 54,500.03 | 54,600.03 | 52,200.03 | 52,200.03 | 21,978.67 | 3,418,465 |
| 2022-09-22 | 50,200.03 | 54,500.03 | 50,200.03 | 54,400.03 | 22,904.97 | 3,801,932 |
| 2022-09-21 | 53,000.03 | 53,500.03 | 49,950.03 | 51,600.03 | 21,726.04 | 5,928,942 |
| 2022-09-20 | 56,000.03 | 56,400.03 | 52,500.03 | 53,500.03 | 22,526.03 | 5,619,029 |
| 2022-09-19 | 60,000.03 | 60,100.03 | 55,800.03 | 55,800.03 | 23,494.44 | 6,067,080 |
| 2022-09-16 | 61,900.04 | 61,900.04 | 59,500.03 | 59,900.03 | 25,220.74 | 4,080,451 |
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.