Hai An Transport and Stevedoring JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	44,250.00	44,850.00	43,500.00	44,850.00	44,850.00	545,200
2026-07-21	43,800.00	45,400.00	43,350.00	44,900.00	44,900.00	480,100
2026-07-20	45,800.00	46,000.00	43,200.00	44,900.00	44,900.00	788,400
2026-07-17	47,500.00	47,500.00	46,100.00	46,200.00	46,200.00	267,700
2026-07-16	47,300.00	47,600.00	45,300.00	47,000.00	47,000.00	688,400
2026-07-15	48,500.00	48,600.00	47,400.00	47,600.00	47,600.00	446,200
2026-07-14	49,000.00	49,150.00	48,550.00	48,800.00	48,800.00	295,000
2026-07-13	49,952.76	49,952.76	48,223.63	48,800.00	48,800.00	616,700
2026-07-10	48,896.07	49,472.45	48,511.82	49,472.45	49,472.45	662,500
2026-07-09	49,952.76	50,337.01	48,127.56	48,127.56	48,127.56	868,100
2026-07-08	49,856.70	50,144.89	49,376.38	49,856.70	49,856.70	414,600
2026-07-07	49,280.32	50,433.07	48,703.94	49,760.63	49,760.63	656,400
2026-07-06	51,900.00	52,500.00	50,500.00	51,300.00	51,300.00	1,031,200
2026-07-03	52,000.00	52,500.00	51,700.00	51,900.00	51,900.00	295,500
2026-07-02	51,600.00	52,100.00	51,300.00	51,500.00	51,500.00	668,700
2026-07-01	52,100.00	52,400.00	51,500.00	51,500.00	51,500.00	556,700
2026-06-30	51,800.00	52,700.00	51,500.00	52,200.00	52,200.00	808,800
2026-06-29	52,900.00	52,900.00	51,400.00	52,000.00	52,000.00	897,800
2026-06-26	52,400.00	52,900.00	51,800.00	52,900.00	52,900.00	693,900
2026-06-25	53,100.00	53,300.00	52,500.00	52,500.00	52,500.00	544,600
2026-06-24	53,000.00	53,300.00	51,100.00	52,900.00	52,900.00	1,234,200
2026-06-23	53,500.00	54,000.00	52,800.00	53,000.00	53,000.00	619,000
2026-06-22	53,800.00	54,100.00	53,300.00	53,500.00	51,393.70	374,558
2026-06-19	54,900.00	54,900.00	53,800.00	54,000.00	51,874.02	522,194
2026-06-18	55,500.00	55,500.00	54,300.00	54,300.00	52,162.20	390,582
2026-06-17	55,000.00	56,300.00	54,600.00	55,500.00	53,314.96	1,163,261
2026-06-16	54,500.00	56,000.00	54,400.00	54,700.00	52,546.46	690,175
2026-06-15	53,900.00	54,800.00	53,900.00	54,500.00	52,354.33	565,145
2026-06-12	53,700.00	53,700.00	53,000.00	53,300.00	51,201.57	690,721
2026-06-11	53,000.00	53,900.00	53,000.00	53,700.00	51,585.83	410,074
2026-06-10	53,200.00	53,700.00	52,800.00	53,300.00	51,201.57	1,808,200
2026-06-09	53,900.00	53,900.00	52,900.00	53,700.00	51,585.83	511,860
2026-06-08	53,600.00	54,800.00	53,300.00	53,900.00	51,777.95	1,180,178
2026-06-05	55,000.00	55,300.00	54,000.00	54,100.00	51,970.08	1,203,180
2026-06-04	53,100.00	55,600.00	53,100.00	55,000.00	52,834.65	1,065,320
2026-06-03	53,200.00	54,100.00	51,800.00	53,100.00	51,009.45	405,885
2026-06-02	53,800.00	54,000.00	53,000.00	53,400.00	51,297.64	1,400,190
2026-06-01	54,400.00	54,700.00	53,900.00	53,900.00	51,777.95	295,764
2026-05-29	54,000.00	54,500.00	54,000.00	54,400.00	52,258.27	1,407,799
2026-05-28	54,700.00	54,900.00	54,000.00	54,000.00	51,874.02	881,638
2026-05-27	54,200.00	55,000.00	54,100.00	54,700.00	52,546.46	491,540
2026-05-26	54,600.00	54,600.00	53,800.00	54,100.00	51,970.08	1,134,296
2026-05-25	55,200.00	55,200.00	54,400.00	54,400.00	52,258.27	265,837
2026-05-22	55,600.00	55,700.00	54,500.00	54,500.00	52,354.33	412,986
2026-05-21	56,300.00	56,300.00	54,600.00	55,100.00	52,930.71	354,990
2026-05-20	55,500.00	56,000.00	54,200.00	55,700.00	53,507.09	588,999
2026-05-19	57,300.00	57,400.00	55,400.00	55,500.00	53,314.96	1,805,747
2026-05-18	57,200.00	58,000.00	56,900.00	57,400.00	55,140.16	656,463
2026-05-15	57,500.00	58,000.00	56,900.00	57,500.00	55,236.22	504,250
2026-05-14	57,500.00	57,900.00	57,000.00	57,300.00	55,044.09	2,083,146
2026-05-13	56,400.00	58,100.00	56,400.00	57,900.00	55,620.47	1,366,070
2026-05-12	56,500.00	57,900.00	56,400.00	57,700.00	55,428.35	1,056,028
2026-05-11	56,600.00	56,900.00	56,300.00	56,400.00	54,179.53	1,455,282
2026-05-08	56,600.00	57,000.00	56,200.00	56,500.00	54,275.59	1,595,137
2026-05-07	57,400.00	58,500.00	56,500.00	56,600.00	54,371.65	1,449,427
2026-05-06	56,800.00	57,100.00	56,600.00	57,000.00	54,755.91	1,877,141
2026-05-05	55,500.00	57,000.00	55,300.00	56,700.00	54,467.72	2,694,961
2026-05-04	55,800.00	56,000.00	55,300.00	55,500.00	53,314.96	471,405
2026-04-29	55,400.00	55,400.00	54,400.00	55,100.00	52,930.71	279,590
2026-04-28	56,100.00	56,200.00	54,400.00	54,700.00	52,546.46	1,164,802

← NewerPage 2 of 3 · 125 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.