Hai An Transport and Stevedoring JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	56,600.00	56,800.00	55,500.00	56,100.00	53,891.34	667,544
2026-04-23	55,500.00	57,400.00	55,200.00	56,800.00	54,563.78	2,534,696
2026-04-22	53,700.00	56,000.00	53,300.00	56,000.00	53,795.28	1,485,442
2026-04-21	54,200.00	54,600.00	53,300.00	53,400.00	51,297.64	1,067,360
2026-04-20	55,000.00	55,000.00	54,000.00	54,100.00	51,970.08	418,817
2026-04-17	53,700.00	55,000.00	53,700.00	54,400.00	52,258.27	1,658,435
2026-04-16	54,400.00	55,900.00	54,000.00	54,100.00	51,970.08	563,781
2026-04-15	55,100.00	55,400.00	54,400.00	54,400.00	52,258.27	646,505
2026-04-14	55,100.00	56,000.00	54,900.00	55,000.00	52,834.65	380,296
2026-04-13	55,500.00	55,500.00	54,600.00	54,700.00	52,546.46	705,217
2026-04-10	55,500.00	56,300.00	55,400.00	55,600.00	53,411.02	540,008
2026-04-09	56,000.00	56,000.00	55,100.00	55,500.00	53,314.96	698,526
2026-04-08	56,200.00	56,400.00	55,200.00	56,400.00	54,179.53	896,085
2026-04-07	55,900.00	55,900.00	54,000.00	54,500.00	52,354.33	766,387
2026-04-06	55,000.00	55,800.00	54,600.00	55,800.00	53,603.15	564,105
2026-04-03	54,200.00	55,500.00	54,200.00	54,600.00	52,450.39	484,131
2026-04-02	56,200.00	56,300.00	54,500.00	54,600.00	52,450.39	1,955,930
2026-04-01	57,000.00	57,200.00	56,000.00	56,600.00	54,371.65	921,824
2026-03-31	56,900.00	56,900.00	55,400.00	56,700.00	54,467.72	1,038,795
2026-03-30	54,000.00	56,000.00	54,000.00	56,000.00	53,795.28	800,633
2026-03-27	54,500.00	55,900.00	54,000.00	55,900.00	53,699.21	6,328,276
2026-03-26	53,800.00	54,700.00	52,800.00	54,500.00	52,354.33	1,106,180
2026-03-25	52,500.00	53,700.00	52,200.00	53,700.00	51,585.83	1,555,072
2026-03-24	51,000.00	52,100.00	50,100.00	52,000.00	49,952.76	1,008,968
2026-03-23	52,100.00	52,800.00	49,700.00	49,700.00	47,743.31	2,930,542
2026-03-20	56,000.00	56,100.00	53,400.00	53,400.00	51,297.64	3,044,341
2026-03-19	56,900.00	56,900.00	55,800.00	56,000.00	53,795.28	923,136
2026-03-18	56,300.00	57,700.00	56,200.00	57,500.00	55,236.22	1,189,249
2026-03-17	56,800.00	57,300.00	56,200.00	56,400.00	54,179.53	903,549
2026-03-16	56,700.00	57,500.00	55,400.00	56,000.00	53,795.28	2,113,715
2026-03-13	57,000.00	58,900.00	56,600.00	56,700.00	54,467.72	2,250,890
2026-03-12	59,600.00	60,200.00	58,100.00	58,300.00	56,004.72	1,609,044
2026-03-11	56,100.00	60,200.00	56,100.00	60,200.00	57,829.92	2,805,238
2026-03-10	58,900.00	59,300.00	55,000.00	56,300.00	54,083.46	5,385,082
2026-03-09	59,200.00	60,000.00	58,600.00	58,600.00	56,292.91	5,627,950
2026-03-06	63,000.00	65,500.00	62,700.00	63,000.00	60,519.69	3,487,851
2026-03-05	67,200.00	67,200.00	63,600.00	63,600.00	61,096.06	6,011,622
2026-03-04	71,000.00	71,500.00	66,100.00	67,000.00	64,362.20	9,178,640
2026-03-03	70,400.00	71,700.00	66,000.00	71,000.00	68,204.72	10,274,480
2026-03-02	66,800.00	67,100.00	64,500.00	67,100.00	64,458.27	12,802,190
2026-02-27	61,700.00	63,600.00	60,700.00	62,800.00	60,327.56	3,561,949
2026-02-26	62,500.00	63,000.00	61,000.00	61,400.00	58,982.68	2,714,072
2026-02-25	62,500.00	62,700.00	61,400.00	62,500.00	60,039.37	2,738,293
2026-02-24	59,900.00	63,800.00	59,900.00	62,600.00	60,135.43	6,490,289
2026-02-23	59,100.00	60,000.00	58,800.00	60,000.00	57,637.80	2,164,525
2026-02-13	58,000.00	59,200.00	58,000.00	58,500.00	56,196.85	1,041,174
2026-02-12	58,000.00	59,100.00	57,500.00	58,000.00	55,716.54	1,213,728
2026-02-11	56,600.00	58,100.00	56,600.00	57,800.00	55,524.41	1,197,604
2026-02-10	57,000.00	57,200.00	56,200.00	56,400.00	54,179.53	1,184,522
2026-02-09	57,600.00	58,200.00	56,300.00	56,600.00	54,371.65	1,617,877
2026-02-06	57,500.00	58,700.00	57,000.00	57,600.00	55,332.28	1,673,588
2026-02-05	59,600.00	59,900.00	57,700.00	57,700.00	55,428.35	1,561,474
2026-02-04	60,000.00	60,800.00	59,100.00	59,300.00	56,965.35	1,963,057
2026-02-03	58,800.00	61,000.00	58,800.00	59,400.00	57,061.42	3,304,044
2026-02-02	56,700.00	58,800.00	56,000.00	58,400.00	56,100.79	5,111,962
2026-01-30	56,500.00	57,600.00	56,400.00	56,500.00	54,275.59	1,264,261
2026-01-29	56,500.00	56,900.00	55,900.00	56,200.00	53,987.40	1,028,809
2026-01-28	57,200.00	57,200.00	55,600.00	55,900.00	53,699.21	2,067,442
2026-01-27	56,600.00	57,200.00	56,000.00	56,800.00	54,563.78	767,085
2026-01-26	58,200.00	58,200.00	56,000.00	56,300.00	54,083.46	2,608,261

← NewerPage 3 of 21 · 1,249 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.