Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← HAH.VN stock page

Hai An Transport and Stevedoring JSC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-03-2496,400.10103,000.1094,900.10100,700.1029,854.894,702,966
2022-03-2394,500.1099,800.1093,800.0996,900.1028,728.294,134,089
2022-03-2292,200.0995,100.1088,800.0994,500.1028,016.765,893,463
2022-03-2195,500.1095,800.1091,800.0992,100.0927,305.224,546,933
2022-03-1894,900.1096,000.1093,500.0995,800.1028,402.175,928,312
2022-03-1793,500.0993,500.0991,000.0992,500.0927,423.813,069,800
2022-03-1692,400.0994,000.0991,800.0992,800.0927,512.752,306,902
2022-03-1589,100.0991,500.0985,500.0990,900.0926,949.455,308,889
2022-03-1493,800.0995,800.1089,000.0989,900.0926,652.985,601,804
2022-03-1194,500.1096,000.1092,000.0993,900.0927,838.872,971,534
2022-03-1097,700.1097,900.1093,100.0994,000.0927,868.523,914,011
2022-03-0987,000.0993,000.0986,100.0993,000.0927,572.054,970,451
2022-03-0891,600.0992,200.0987,000.0987,000.0925,793.217,506,223
2022-03-0790,400.0994,500.1090,200.0992,500.0927,423.814,248,053
2022-03-0490,000.0992,400.0989,200.0990,300.0926,771.574,904,522
2022-03-0383,300.0888,500.0982,000.0888,500.0926,237.928,719,325
2022-03-0281,100.0883,500.0880,300.0882,800.0824,548.026,050,752
2022-03-0182,600.0884,600.0982,000.0882,000.0824,310.845,008,439
2022-02-2878,000.0882,500.0877,600.0882,500.0824,459.075,298,843
2022-02-2577,600.0880,300.0876,600.0878,000.0823,124.946,181,041
2022-02-2478,000.0879,900.0873,300.0776,500.0822,680.238,896,392
2022-02-2380,500.0882,000.0878,800.0878,800.0823,362.126,521,049
2022-02-2278,300.0879,800.0876,500.0879,800.0823,658.606,994,485
2022-02-2180,900.0881,700.0879,200.0880,000.0823,717.894,842,046
2022-02-1877,000.0881,500.0876,000.0880,900.0823,984.728,795,300
2022-02-1772,300.0777,500.0872,000.0777,300.0822,917.4111,429,652
2022-02-1672,700.0773,900.0772,400.0772,500.0721,494.341,761,572
2022-02-1573,200.0773,600.0772,000.0772,300.0721,435.041,918,547
2022-02-1470,000.0774,500.0869,800.0773,200.0721,701.877,754,243
2022-02-1170,500.0772,500.0769,600.0771,000.0721,049.634,297,971
2022-02-1068,800.0770,800.0767,800.0770,300.0720,842.103,561,445
2022-02-0968,000.0769,900.0767,000.0769,000.0720,456.682,126,695
2022-02-0867,900.0769,200.0766,600.0767,900.0720,130.562,378,483
2022-02-0764,900.0767,400.0764,000.0667,400.0719,982.323,196,008
2022-01-2859,600.0663,000.0659,600.0663,000.0618,677.842,218,368
2022-01-2760,300.0661,000.0659,700.0660,100.0617,818.07582,063
2022-01-2661,700.0661,700.0659,400.0660,300.0617,877.36976,384
2022-01-2559,800.0660,600.0658,700.0660,300.0617,877.361,053,615
2022-01-2463,800.0663,800.0659,900.0660,100.0617,818.071,125,510
2022-01-2161,900.0664,400.0661,400.0664,000.0618,974.311,495,342
2022-01-2060,700.0662,400.0660,000.0661,900.0618,351.72811,874
2022-01-1959,000.0660,700.0658,200.0660,700.0617,995.951,135,556
2022-01-1859,600.0660,400.0657,500.0659,000.0617,491.942,541,109
2022-01-1763,900.0665,000.0759,900.0659,900.0617,758.772,778,141
2022-01-1463,200.0664,400.0662,700.0664,400.0619,092.901,889,349
2022-01-1366,200.0766,200.0764,400.0664,400.0619,092.901,572,888
2022-01-1266,000.0767,000.0764,000.0664,500.0719,122.552,343,320
2022-01-1167,000.0767,200.0765,500.0766,200.0719,626.551,223,462
2022-01-1068,900.0769,000.0767,000.0767,000.0719,863.731,723,270
2022-01-0766,100.0769,900.0764,400.0669,000.0720,456.686,226,250
2022-01-0667,200.0767,500.0766,500.0766,500.0719,715.503,045,312
2022-01-0568,100.0768,800.0767,200.0767,500.0720,011.973,895,802
2022-01-0468,000.0768,500.0767,700.0767,900.0720,130.561,821,222
2021-12-3168,500.0768,800.0767,800.0767,800.0720,100.911,166,637
2021-12-3068,000.0769,000.0767,500.0768,500.0720,308.441,592,981
2021-12-2968,300.0769,500.0767,600.0768,100.0720,189.852,223,392
2021-12-2869,100.0769,500.0768,200.0768,300.0720,249.151,450,761
2021-12-2769,100.0769,500.0768,200.0769,100.0720,486.331,629,085
2021-12-2468,500.0768,800.0766,700.0768,400.0720,278.802,258,554
2021-12-2369,800.0769,800.0766,400.0767,100.0719,893.383,497,086
← NewerPage 20 of 21 · 1,246 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-142,000.0000 VND
2025-08-071,300.0000 VND
2022-04-251,400.0008 VND
2021-06-141,000.0010 VND
2020-06-291,000.0010 VND
2019-06-041,500.0015 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.