Hai An Transport and Stevedoring JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-15	63,000.04	63,000.04	61,900.04	61,900.04	26,062.83	1,242,793
2022-09-14	61,000.03	62,200.04	61,000.03	62,000.04	26,104.93	2,536,939
2022-09-13	63,500.04	63,900.04	62,000.04	62,700.04	26,399.67	1,644,873
2022-09-12	63,100.04	64,300.04	62,700.04	63,500.04	26,736.51	1,702,057
2022-09-09	62,900.04	62,900.04	60,500.03	62,700.04	26,399.67	2,327,265
2022-09-08	63,800.04	63,900.04	61,800.04	62,000.04	26,104.93	2,847,749
2022-09-07	66,200.04	66,600.04	63,000.04	63,000.04	26,525.98	4,665,294
2022-09-06	67,200.04	68,100.04	66,800.04	66,800.04	28,125.96	3,298,043
2022-09-05	64,900.04	67,400.04	64,500.04	67,000.04	28,210.17	5,295,437
2022-08-31	64,500.04	64,800.04	63,700.04	64,500.04	27,157.55	1,574,683
2022-08-30	64,400.04	65,800.04	64,400.04	64,500.04	27,157.55	2,238,686
2022-08-29	63,000.04	64,300.04	62,000.04	64,300.04	27,073.34	3,707,972
2022-08-26	66,100.04	66,600.04	64,300.04	64,700.04	27,241.76	2,391,401
2022-08-25	65,200.04	66,300.04	64,400.04	65,700.04	27,662.81	2,923,994
2022-08-24	64,000.04	65,500.04	64,000.04	64,900.04	27,325.97	2,441,408
2022-08-23	63,000.04	64,600.04	62,000.04	64,400.04	27,115.45	2,058,614
2022-08-22	65,400.04	65,400.04	62,800.04	63,200.04	26,610.19	6,367,351
2022-08-19	68,000.04	68,300.04	65,300.04	65,800.04	27,704.91	4,954,128
2022-08-18	69,000.04	69,000.04	68,000.04	68,000.04	28,631.22	1,934,828
2022-08-17	69,800.04	70,500.04	68,200.04	68,700.04	28,925.95	2,537,387
2022-08-16	69,100.04	70,600.04	68,200.04	69,600.04	29,304.89	2,760,740
2022-08-15	68,600.04	69,800.04	68,200.04	68,800.04	28,968.06	1,709,233
2022-08-12	67,700.04	68,400.04	67,200.04	67,700.04	28,504.90	2,475,270
2022-08-11	69,700.04	69,900.04	67,000.04	67,500.04	28,420.69	2,846,628
2022-08-10	69,700.04	70,900.04	69,000.04	69,000.04	29,052.27	1,775,610
2022-08-09	69,800.04	71,300.04	69,400.04	70,100.04	29,515.42	2,251,469
2022-08-08	68,500.04	70,800.04	67,600.04	69,900.04	29,431.21	4,586,807
2022-08-05	69,000.04	69,000.04	68,200.04	68,500.04	28,841.74	2,327,265
2022-08-04	70,000.04	70,500.04	68,400.04	69,200.04	29,136.48	2,894,842
2022-08-03	67,700.04	69,800.04	67,100.04	69,700.04	29,347.00	4,979,244
2022-08-02	67,200.04	68,400.04	67,000.04	67,800.04	28,547.01	4,542,181
2022-08-01	66,800.04	67,000.04	65,000.04	66,700.04	28,083.86	2,626,639
2022-07-29	67,000.04	68,900.04	66,000.04	66,000.04	27,789.12	7,257,623
2022-07-28	65,500.04	66,900.04	64,800.04	65,300.04	27,494.39	3,231,441
2022-07-27	66,200.04	66,200.04	64,100.04	64,400.04	27,115.45	2,122,749
2022-07-26	65,700.04	66,900.04	65,300.04	66,600.04	28,041.75	2,619,911
2022-07-25	65,100.04	65,900.04	63,800.04	65,800.04	27,704.91	2,705,126
2022-07-22	66,000.04	67,900.04	66,000.04	66,000.04	27,789.12	1,911,730
2022-07-21	68,000.04	68,000.04	66,200.04	66,500.04	27,999.65	2,162,890
2022-07-20	65,000.04	67,900.04	64,100.04	67,900.04	28,589.11	9,816,090
2022-07-19	62,700.04	64,100.04	62,700.04	64,000.04	26,947.03	2,347,896
2022-07-18	62,300.04	63,700.04	61,900.04	62,700.04	26,399.67	1,953,441
2022-07-15	63,000.04	64,900.04	62,000.04	62,000.04	26,104.93	1,947,610
2022-07-14	62,800.04	64,000.04	61,700.04	63,100.04	26,568.09	2,268,063
2022-07-13	64,900.04	65,600.04	62,900.04	63,800.04	26,862.82	2,821,288
2022-07-12	59,000.03	63,800.04	58,000.03	63,800.04	26,862.82	4,282,724
2022-07-11	61,000.03	61,200.03	58,500.03	59,700.03	25,136.53	1,577,149
2022-07-08	61,000.03	62,300.04	60,500.03	60,700.03	25,557.57	1,517,275
2022-07-07	59,000.03	60,900.03	57,400.03	60,000.03	25,262.84	3,196,682
2022-07-06	62,100.04	64,800.04	59,400.03	59,400.03	25,010.21	3,637,109
2022-07-05	68,300.04	69,700.04	63,800.04	63,800.04	26,862.82	9,548,335
2022-07-04	71,400.04	72,400.04	68,500.04	68,600.04	28,883.85	3,035,895
2022-07-01	72,100.04	72,700.04	69,500.04	71,300.04	30,020.67	2,207,067
2022-06-30	75,500.04	76,400.04	72,500.04	72,500.04	30,525.93	2,643,906
2022-06-29	69,700.04	73,800.04	69,700.04	73,800.04	31,073.29	4,644,215
2022-06-28	72,000.04	72,600.04	68,000.04	69,000.04	29,052.27	5,094,060
2022-06-27	72,500.04	74,800.04	71,500.04	72,100.04	30,357.51	3,224,040
2022-06-24	73,800.04	74,500.04	72,100.04	72,100.04	30,357.51	1,518,620
2022-06-23	65,500.04	73,100.04	65,500.04	73,100.04	30,778.56	3,240,635
2022-06-22	73,000.04	74,900.04	68,400.04	68,400.04	28,799.64	6,025,818

← NewerPage 18 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.