Hai An Transport and Stevedoring JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-21	78,000.04	79,900.05	73,500.04	73,500.04	30,946.98	4,949,419
2022-06-20	80,600.05	82,200.05	79,000.04	79,000.04	33,262.74	3,682,407
2022-06-17	77,300.04	82,200.05	76,500.04	81,000.05	34,104.83	5,397,919
2022-06-16	77,800.04	81,400.05	77,400.04	80,000.05	33,683.79	5,875,347
2022-06-15	77,500.04	77,500.04	73,800.04	76,300.04	32,125.91	3,817,630
2022-06-14	72,500.04	78,900.04	72,500.04	76,100.04	32,041.70	4,782,353
2022-06-13	76,000.04	78,800.04	75,900.04	75,900.04	31,957.49	6,904,654
2022-06-10	86,200.05	87,300.05	81,600.05	81,600.05	34,357.46	10,110,306
2022-06-09	87,500.05	87,900.05	85,700.05	87,700.05	36,925.85	3,388,191
2022-06-08	89,900.05	91,000.05	87,700.05	87,900.05	37,010.06	7,927,009
2022-06-07	85,000.05	89,900.05	84,000.05	89,900.05	37,852.15	5,870,862
2022-06-06	88,600.05	92,900.05	85,000.05	85,000.05	35,789.02	8,112,688
2022-06-03	86,500.05	90,500.05	84,100.05	90,000.05	37,894.26	6,335,283
2022-06-02	89,900.05	90,100.05	87,000.05	87,000.05	36,631.12	4,224,195
2022-06-01	83,200.05	88,800.05	80,800.05	88,800.05	37,389.00	7,897,184
2022-05-31	83,200.05	85,500.05	82,000.05	83,000.05	34,946.93	3,005,173
2022-05-30	81,800.05	86,500.05	79,400.05	83,200.05	35,031.14	6,567,606
2022-05-27	80,100.05	84,500.05	80,000.05	82,000.05	34,525.88	4,624,705
2022-05-26	81,800.05	83,200.05	79,700.05	80,000.05	33,683.79	3,712,905
2022-05-25	75,100.04	79,700.05	75,100.04	79,700.05	33,557.47	5,115,812
2022-05-24	72,300.04	74,500.04	72,000.04	74,500.04	31,368.03	2,274,118
2022-05-23	73,000.04	75,500.04	71,800.04	72,500.04	30,525.93	3,257,454
2022-05-20	75,500.04	77,000.04	72,600.04	73,000.04	30,736.46	4,241,238
2022-05-19	72,000.04	78,500.04	72,000.04	76,100.04	32,041.70	3,151,159
2022-05-18	74,000.04	77,400.04	72,500.04	76,800.04	32,336.43	3,469,370
2022-05-17	63,600.04	72,700.04	63,300.04	72,600.04	30,568.04	6,648,560
2022-05-16	74,100.04	76,500.04	68,000.04	68,000.04	28,631.22	7,106,927
2022-05-13	78,500.04	79,900.05	73,100.04	73,100.04	30,778.56	4,555,412
2022-05-12	82,100.05	86,500.05	78,500.04	78,600.04	33,094.32	4,887,302
2022-05-11	84,800.05	86,600.05	80,000.05	84,400.05	35,536.39	4,609,232
2022-05-10	75,800.04	85,000.05	75,800.04	85,000.05	35,789.02	6,219,346
2022-05-09	85,800.05	86,500.05	81,400.05	81,400.05	34,273.25	4,067,893
2022-05-06	80,500.05	88,300.05	80,400.05	87,500.05	36,841.64	3,568,040
2022-05-05	84,800.05	84,900.05	78,900.04	83,400.05	35,115.35	5,048,986
2022-05-04	81,500.05	85,200.05	79,000.04	84,700.05	35,662.71	4,742,436
2022-04-29	73,600.04	79,700.05	73,600.04	79,700.05	33,557.47	4,674,489
2022-04-28	72,000.04	75,500.04	71,800.04	74,500.04	31,368.03	4,726,739
2022-04-27	65,000.04	70,600.04	63,400.04	70,600.04	29,725.94	3,162,820
2022-04-26	60,300.03	66,000.04	60,300.03	66,000.04	27,789.12	3,908,451
2022-04-25	69,600.04	72,000.04	64,800.04	64,800.04	27,283.87	2,643,906
2022-04-22	105,900.11	105,900.11	98,500.10	98,500.10	29,202.65	6,858,545
2022-04-21	99,500.10	107,000.11	99,000.10	105,900.11	31,396.56	4,316,494
2022-04-20	108,000.11	109,900.11	101,000.10	101,000.10	29,943.84	4,318,692
2022-04-19	103,000.10	110,000.11	100,900.10	107,400.11	31,841.27	5,490,038
2022-04-18	103,000.10	105,100.11	99,100.10	103,000.10	30,536.78	3,957,650
2022-04-15	102,000.10	106,000.11	101,200.10	103,000.10	30,536.78	4,168,938
2022-04-14	96,000.10	102,000.10	96,000.10	101,800.10	30,181.02	5,582,653
2022-04-13	93,400.09	96,800.10	92,500.09	95,700.10	28,372.53	2,536,713
2022-04-12	92,800.09	97,000.10	92,800.09	93,300.09	27,660.99	3,017,370
2022-04-08	91,000.09	93,600.09	90,000.09	91,100.09	27,008.75	2,416,157
2022-04-07	96,700.10	98,500.10	91,000.09	91,000.09	26,979.10	9,156,656
2022-04-06	100,000.10	100,500.10	97,300.10	97,800.10	28,995.12	3,436,493
2022-04-05	99,400.10	102,000.10	98,500.10	100,900.10	29,914.19	2,425,889
2022-04-04	98,500.10	100,400.10	96,500.10	99,500.10	29,499.13	3,444,656
2022-04-01	96,500.10	98,500.10	96,400.10	97,600.10	28,935.83	3,325,983
2022-03-31	99,300.10	100,400.10	96,800.10	96,800.10	28,698.65	3,444,028
2022-03-30	100,500.10	105,000.11	99,000.10	99,200.10	29,410.18	3,971,150
2022-03-29	102,900.10	106,300.11	101,200.10	102,000.10	30,240.31	2,576,585
2022-03-28	98,800.10	103,500.10	98,000.10	103,000.10	30,536.78	3,731,292
2022-03-25	100,500.10	103,000.10	98,900.10	100,700.10	29,854.89	2,531,376

← NewerPage 19 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.