Hai An Transport and Stevedoring JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 82,000.03 | 82,100.03 | 78,700.03 | 80,200.03 | 58,249.78 | 6,949,535 |
| 2025-08-01 | 75,300.02 | 80,200.03 | 74,100.02 | 80,200.03 | 58,249.78 | 11,618,924 |
| 2025-07-31 | 75,900.02 | 75,900.02 | 73,200.02 | 75,000.02 | 54,472.99 | 8,008,530 |
| 2025-07-30 | 71,000.02 | 73,500.02 | 70,600.02 | 73,500.02 | 53,383.53 | 5,753,970 |
| 2025-07-29 | 77,100.03 | 77,100.03 | 70,700.02 | 71,000.02 | 51,567.76 | 11,243,214 |
| 2025-07-28 | 75,100.02 | 76,500.03 | 74,500.02 | 76,000.02 | 55,199.29 | 8,056,066 |
| 2025-07-25 | 74,000.02 | 76,700.03 | 73,800.02 | 74,300.02 | 53,964.57 | 10,330,828 |
| 2025-07-24 | 72,300.02 | 72,500.02 | 70,600.02 | 72,300.02 | 52,511.96 | 6,400,311 |
| 2025-07-23 | 73,600.02 | 73,700.02 | 71,300.02 | 71,700.02 | 52,076.17 | 6,398,305 |
| 2025-07-22 | 70,000.02 | 73,500.02 | 69,000.02 | 72,900.02 | 52,947.74 | 12,616,102 |
| 2025-07-21 | 70,800.02 | 71,400.02 | 69,500.02 | 69,500.02 | 50,478.30 | 4,416,221 |
| 2025-07-18 | 68,500.02 | 70,400.02 | 68,000.02 | 70,000.02 | 50,841.45 | 11,533,774 |
| 2025-07-17 | 68,200.02 | 69,300.02 | 68,000.02 | 68,400.02 | 49,679.36 | 3,775,057 |
| 2025-07-16 | 68,000.02 | 69,100.02 | 67,900.02 | 67,900.02 | 49,316.21 | 3,281,238 |
| 2025-07-15 | 69,100.02 | 69,500.02 | 67,900.02 | 67,900.02 | 49,316.21 | 7,944,918 |
| 2025-07-14 | 69,800.02 | 70,000.02 | 68,200.02 | 69,200.02 | 50,260.41 | 3,927,798 |
| 2025-07-11 | 70,500.02 | 71,300.02 | 69,000.02 | 69,300.02 | 50,333.04 | 4,679,874 |
| 2025-07-10 | 69,800.02 | 71,400.02 | 69,100.02 | 70,200.02 | 50,986.71 | 5,919,941 |
| 2025-07-09 | 70,600.02 | 70,800.02 | 68,800.02 | 69,100.02 | 50,187.78 | 2,963,012 |
| 2025-07-08 | 68,700.02 | 70,600.02 | 68,100.02 | 69,800.02 | 50,696.19 | 14,344,182 |
| 2025-07-07 | 69,300.02 | 69,500.02 | 67,800.02 | 68,100.02 | 49,461.47 | 3,358,344 |
| 2025-07-04 | 70,200.02 | 70,300.02 | 68,800.02 | 69,000.02 | 50,115.15 | 1,907,986 |
| 2025-07-03 | 67,400.02 | 70,900.02 | 67,400.02 | 69,700.02 | 50,623.56 | 7,467,082 |
| 2025-07-02 | 66,400.02 | 67,500.02 | 66,400.02 | 67,100.02 | 48,735.16 | 2,676,658 |
| 2025-07-01 | 67,800.02 | 67,900.02 | 66,200.02 | 66,400.02 | 48,226.75 | 2,439,753 |
| 2025-06-30 | 66,800.02 | 68,200.02 | 66,300.02 | 67,500.02 | 49,025.69 | 2,963,574 |
| 2025-06-27 | 67,600.02 | 67,600.02 | 66,100.02 | 66,100.02 | 48,008.86 | 2,414,197 |
| 2025-06-26 | 66,600.02 | 67,500.02 | 65,600.02 | 67,100.02 | 48,735.16 | 3,826,076 |
| 2025-06-25 | 68,300.02 | 68,700.02 | 66,300.02 | 66,500.02 | 48,299.38 | 4,201,622 |
| 2025-06-24 | 70,000.02 | 70,000.02 | 68,100.02 | 68,100.02 | 49,461.47 | 4,366,604 |
| 2025-06-23 | 71,200.02 | 72,400.02 | 69,500.02 | 69,600.02 | 50,550.93 | 3,517,474 |
| 2025-06-20 | 68,900.02 | 70,400.02 | 67,500.02 | 70,000.02 | 50,841.45 | 6,212,736 |
| 2025-06-19 | 70,100.02 | 70,800.02 | 68,400.02 | 68,600.02 | 49,824.62 | 3,900,948 |
| 2025-06-18 | 70,400.02 | 72,500.02 | 69,700.02 | 70,000.02 | 50,841.45 | 3,849,875 |
| 2025-06-17 | 71,100.02 | 71,100.02 | 69,000.02 | 69,500.02 | 50,478.30 | 4,226,027 |
| 2025-06-16 | 71,200.02 | 73,500.02 | 70,400.02 | 70,900.02 | 51,495.13 | 4,443,868 |
| 2025-06-13 | 70,300.02 | 71,900.02 | 69,600.02 | 69,900.02 | 50,768.82 | 4,384,654 |
| 2025-06-12 | 69,800.02 | 70,400.02 | 68,300.02 | 69,500.02 | 50,478.30 | 3,759,969 |
| 2025-06-11 | 71,000.02 | 71,300.02 | 68,800.02 | 68,800.02 | 49,969.89 | 4,012,202 |
| 2025-06-10 | 70,700.02 | 72,200.02 | 69,800.02 | 70,500.02 | 51,204.61 | 3,617,755 |
| 2025-06-09 | 76,000.02 | 76,000.02 | 70,700.02 | 70,700.02 | 51,349.87 | 5,267,038 |
| 2025-06-06 | 74,100.02 | 76,500.03 | 73,800.02 | 76,000.02 | 55,199.29 | 4,471,784 |
| 2025-06-05 | 76,000.02 | 76,000.02 | 73,300.02 | 73,600.02 | 53,456.16 | 5,576,421 |
| 2025-06-04 | 78,000.03 | 78,000.03 | 75,100.02 | 76,100.02 | 55,271.92 | 3,015,240 |
| 2025-06-03 | 76,100.02 | 79,100.03 | 75,600.02 | 78,000.03 | 56,651.90 | 2,834,563 |
| 2025-06-02 | 78,000.03 | 79,500.03 | 75,700.02 | 76,000.02 | 55,199.29 | 2,630,683 |
| 2025-05-30 | 80,400.03 | 80,400.03 | 76,300.03 | 78,000.03 | 56,651.90 | 3,608,678 |
| 2025-05-29 | 81,100.03 | 83,000.03 | 78,000.03 | 80,400.03 | 58,395.04 | 3,322,885 |
| 2025-05-28 | 84,800.03 | 90,000.03 | 80,000.03 | 80,500.03 | 58,467.67 | 6,008,618 |
| 2025-05-27 | 78,800.03 | 84,400.03 | 78,500.03 | 84,400.03 | 61,300.27 | 2,987,153 |
| 2025-05-26 | 79,100.03 | 80,000.03 | 76,800.03 | 78,900.03 | 57,305.58 | 1,474,450 |
| 2025-05-23 | 75,300.02 | 81,000.03 | 75,000.02 | 79,000.03 | 57,378.21 | 1,586,874 |
| 2025-05-22 | 76,900.03 | 78,000.03 | 74,600.02 | 76,100.02 | 55,271.92 | 3,783,159 |
| 2025-05-21 | 72,000.02 | 75,400.02 | 69,400.02 | 75,400.02 | 54,763.51 | 4,227,970 |
| 2025-05-20 | 66,200.02 | 70,500.02 | 65,600.02 | 70,500.02 | 51,204.61 | 4,937,545 |
| 2025-05-19 | 66,000.02 | 67,100.02 | 65,600.02 | 65,900.02 | 47,863.60 | 777,843 |
| 2025-05-16 | 65,100.02 | 66,700.02 | 65,100.02 | 66,100.02 | 48,008.86 | 758,903 |
| 2025-05-15 | 67,000.02 | 67,000.02 | 64,600.02 | 65,100.02 | 47,282.55 | 1,551,725 |
| 2025-05-14 | 68,000.02 | 69,500.02 | 66,600.02 | 66,600.02 | 48,372.01 | 3,186,897 |
| 2025-05-13 | 68,100.02 | 68,600.02 | 67,000.02 | 68,200.02 | 49,534.10 | 1,551,504 |
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.