Hai An Transport and Stevedoring JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 60,900.00 | 63,700.00 | 60,400.00 | 62,000.00 | 59,559.06 | 7,373,824 |
| 2025-10-28 | 56,400.00 | 59,900.00 | 56,200.00 | 59,900.00 | 57,541.73 | 4,492,198 |
| 2025-10-27 | 58,500.00 | 61,000.00 | 56,000.00 | 56,000.00 | 53,795.28 | 3,124,223 |
| 2025-10-24 | 58,000.00 | 58,600.00 | 57,100.00 | 58,400.00 | 56,100.79 | 1,868,981 |
| 2025-10-23 | 55,200.00 | 58,800.00 | 55,200.00 | 58,700.00 | 56,388.98 | 5,953,771 |
| 2025-10-22 | 54,500.00 | 55,000.00 | 52,600.00 | 55,000.00 | 52,834.65 | 1,339,888 |
| 2025-10-21 | 53,800.00 | 54,500.00 | 51,700.00 | 54,500.00 | 52,354.33 | 2,136,063 |
| 2025-10-20 | 55,700.00 | 55,700.00 | 52,000.00 | 53,400.00 | 51,297.64 | 2,986,913 |
| 2025-10-17 | 56,000.00 | 56,600.00 | 55,300.00 | 55,600.00 | 53,411.02 | 1,482,025 |
| 2025-10-16 | 56,400.00 | 56,700.00 | 55,500.00 | 55,800.00 | 53,603.15 | 1,464,819 |
| 2025-10-15 | 55,400.00 | 56,800.00 | 55,400.00 | 55,900.00 | 53,699.21 | 2,235,146 |
| 2025-10-14 | 55,000.00 | 55,600.00 | 54,500.00 | 55,100.00 | 52,930.71 | 1,982,571 |
| 2025-10-13 | 54,000.00 | 55,400.00 | 54,000.00 | 54,700.00 | 52,546.46 | 1,284,808 |
| 2025-10-10 | 55,300.00 | 55,800.00 | 54,600.00 | 54,700.00 | 52,546.46 | 1,070,683 |
| 2025-10-09 | 55,000.00 | 55,200.00 | 53,900.00 | 54,900.00 | 52,738.58 | 1,024,089 |
| 2025-10-08 | 55,700.00 | 56,200.00 | 54,800.00 | 54,900.00 | 52,738.58 | 1,051,459 |
| 2025-10-07 | 56,800.00 | 57,000.00 | 55,300.00 | 55,300.00 | 53,122.83 | 1,208,886 |
| 2025-10-06 | 54,900.00 | 56,800.00 | 54,100.00 | 56,800.00 | 54,563.78 | 2,561,115 |
| 2025-10-03 | 53,300.00 | 54,500.00 | 52,400.00 | 54,000.00 | 51,874.02 | 1,888,622 |
| 2025-10-02 | 53,800.00 | 54,400.00 | 53,600.00 | 53,600.00 | 51,489.76 | 751,801 |
| 2025-10-01 | 54,000.00 | 54,100.00 | 53,500.00 | 53,600.00 | 51,489.76 | 858,316 |
| 2025-09-30 | 54,600.00 | 55,100.00 | 52,900.00 | 53,800.00 | 51,681.89 | 2,187,468 |
| 2025-09-29 | 55,000.00 | 55,500.00 | 54,000.00 | 54,500.00 | 52,354.33 | 1,139,080 |
| 2025-09-26 | 55,500.00 | 55,900.00 | 55,000.00 | 55,000.00 | 52,834.65 | 1,074,634 |
| 2025-09-25 | 55,200.00 | 56,400.00 | 54,900.00 | 55,300.00 | 53,122.83 | 1,593,629 |
| 2025-09-24 | 53,700.00 | 54,700.00 | 53,400.00 | 54,500.00 | 52,354.33 | 1,083,922 |
| 2025-09-23 | 54,100.00 | 54,200.00 | 53,500.00 | 53,700.00 | 51,585.83 | 1,333,619 |
| 2025-09-22 | 56,400.00 | 56,400.00 | 53,200.00 | 53,500.00 | 51,393.70 | 3,824,409 |
| 2025-09-19 | 57,200.00 | 57,400.00 | 56,000.00 | 56,000.00 | 53,795.28 | 2,264,536 |
| 2025-09-18 | 57,600.00 | 58,000.00 | 56,600.00 | 56,800.00 | 54,563.78 | 1,496,012 |
| 2025-09-17 | 57,500.00 | 58,600.00 | 57,400.00 | 57,700.00 | 55,428.35 | 2,371,637 |
| 2025-09-16 | 58,400.00 | 58,800.00 | 57,400.00 | 57,500.00 | 55,236.22 | 1,893,139 |
| 2025-09-15 | 57,100.00 | 59,400.00 | 57,000.00 | 58,600.00 | 56,292.91 | 3,312,082 |
| 2025-09-12 | 57,000.00 | 57,800.00 | 56,800.00 | 56,800.00 | 54,563.78 | 1,524,083 |
| 2025-09-11 | 57,500.00 | 57,600.00 | 55,600.00 | 56,800.00 | 54,563.78 | 2,049,924 |
| 2025-09-10 | 57,200.00 | 58,500.00 | 56,600.00 | 57,800.00 | 55,524.41 | 2,864,828 |
| 2025-09-09 | 57,800.00 | 57,900.00 | 56,500.00 | 57,200.00 | 54,948.03 | 2,490,454 |
| 2025-09-08 | 58,600.00 | 59,800.00 | 57,800.00 | 57,800.00 | 55,524.41 | 2,588,879 |
| 2025-09-05 | 58,600.00 | 60,500.00 | 58,300.00 | 58,700.00 | 56,388.98 | 4,283,761 |
| 2025-09-04 | 57,900.00 | 59,000.00 | 57,700.00 | 58,200.00 | 55,908.66 | 1,851,307 |
| 2025-09-03 | 56,500.00 | 57,500.00 | 56,400.00 | 57,500.00 | 55,236.22 | 1,238,232 |
| 2025-08-29 | 57,300.00 | 58,000.00 | 56,000.00 | 56,200.00 | 53,987.40 | 2,996,882 |
| 2025-08-28 | 58,600.00 | 58,600.00 | 57,000.00 | 57,300.00 | 55,044.09 | 1,246,079 |
| 2025-08-27 | 57,900.00 | 59,500.00 | 56,300.00 | 57,900.00 | 55,620.47 | 2,679,218 |
| 2025-08-26 | 53,500.00 | 57,000.00 | 53,500.00 | 57,000.00 | 54,755.91 | 1,673,924 |
| 2025-08-25 | 56,700.00 | 57,800.00 | 53,500.00 | 53,500.00 | 51,393.70 | 3,497,713 |
| 2025-08-22 | 59,000.00 | 59,400.00 | 56,000.00 | 56,300.00 | 54,083.46 | 4,011,244 |
| 2025-08-21 | 61,200.00 | 61,200.00 | 59,500.00 | 59,500.00 | 57,157.48 | 3,009,455 |
| 2025-08-20 | 63,100.00 | 63,300.00 | 60,000.00 | 60,300.00 | 57,925.98 | 4,304,552 |
| 2025-08-19 | 65,300.00 | 65,400.00 | 63,000.00 | 63,300.00 | 60,807.87 | 3,145,716 |
| 2025-08-18 | 62,400.00 | 65,000.00 | 62,200.00 | 64,400.00 | 61,864.57 | 4,402,084 |
| 2025-08-15 | 63,000.00 | 63,300.00 | 61,200.00 | 61,900.00 | 59,462.99 | 3,707,155 |
| 2025-08-14 | 63,800.00 | 63,800.00 | 62,000.00 | 62,800.00 | 60,327.56 | 3,554,295 |
| 2025-08-13 | 63,100.00 | 64,000.00 | 61,300.00 | 63,200.00 | 60,711.81 | 3,574,181 |
| 2025-08-12 | 59,300.00 | 63,000.00 | 58,800.00 | 63,000.00 | 60,519.69 | 9,025,899 |
| 2025-08-11 | 58,300.00 | 59,800.00 | 58,300.00 | 58,900.00 | 56,581.10 | 3,185,186 |
| 2025-08-08 | 58,800.00 | 59,000.00 | 57,300.00 | 58,200.00 | 55,908.66 | 4,021,601 |
| 2025-08-07 | 61,000.00 | 61,000.00 | 58,600.00 | 58,700.00 | 56,388.98 | 3,790,463 |
| 2025-08-06 | 76,300.03 | 77,500.03 | 75,300.02 | 76,000.02 | 55,199.29 | 5,051,399 |
| 2025-08-05 | 80,500.03 | 81,000.03 | 74,600.02 | 76,200.02 | 55,344.55 | 11,885,622 |
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.