Hai An Transport and Stevedoring JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 66,800.02 | 68,000.02 | 65,700.02 | 68,000.02 | 49,388.84 | 3,225,302 |
| 2025-05-09 | 66,900.02 | 68,300.02 | 65,700.02 | 66,800.02 | 48,517.27 | 1,463,425 |
| 2025-05-08 | 66,500.02 | 68,000.02 | 65,800.02 | 67,400.02 | 48,953.06 | 2,898,020 |
| 2025-05-07 | 63,500.02 | 66,500.02 | 62,800.02 | 66,500.02 | 48,299.38 | 3,383,674 |
| 2025-05-06 | 66,000.02 | 66,300.02 | 63,300.02 | 63,500.02 | 46,120.46 | 2,195,403 |
| 2025-05-05 | 65,000.02 | 66,600.02 | 64,100.02 | 66,000.02 | 47,936.23 | 8,235,770 |
| 2025-04-29 | 61,000.02 | 64,600.02 | 60,200.02 | 64,200.02 | 46,628.88 | 3,862,559 |
| 2025-04-28 | 60,400.02 | 60,800.02 | 58,400.02 | 60,600.02 | 44,014.17 | 1,004,770 |
| 2025-04-25 | 59,800.02 | 61,000.02 | 59,400.02 | 60,500.02 | 43,941.54 | 1,670,109 |
| 2025-04-24 | 59,800.02 | 61,900.02 | 59,000.02 | 59,600.02 | 43,287.87 | 1,256,060 |
| 2025-04-23 | 62,000.02 | 62,000.02 | 59,000.02 | 59,900.02 | 43,505.76 | 1,304,550 |
| 2025-04-22 | 57,100.02 | 60,400.02 | 55,200.02 | 60,400.02 | 43,868.91 | 5,809,568 |
| 2025-04-21 | 59,200.02 | 59,900.02 | 56,700.02 | 59,300.02 | 43,069.97 | 1,885,649 |
| 2025-04-18 | 58,300.02 | 61,600.02 | 58,000.02 | 59,400.02 | 43,142.60 | 3,814,719 |
| 2025-04-17 | 57,500.02 | 58,500.02 | 57,000.02 | 58,300.02 | 42,343.67 | 1,506,310 |
| 2025-04-16 | 58,000.02 | 58,900.02 | 56,500.02 | 57,900.02 | 42,053.14 | 4,660,108 |
| 2025-04-15 | 53,000.02 | 57,600.02 | 53,000.02 | 57,600.02 | 41,835.25 | 5,896,798 |
| 2025-04-14 | 51,000.02 | 54,000.02 | 50,800.02 | 54,000.02 | 39,220.55 | 3,810,559 |
| 2025-04-11 | 49,800.02 | 51,100.02 | 48,000.02 | 51,000.02 | 37,041.63 | 3,161,859 |
| 2025-04-10 | 48,200.02 | 48,200.02 | 48,200.02 | 48,200.02 | 35,007.97 | 112,320 |
| 2025-04-09 | 45,050.01 | 46,150.02 | 45,050.01 | 45,050.01 | 32,720.11 | 2,843,619 |
| 2025-04-08 | 49,500.02 | 50,300.02 | 48,400.02 | 48,400.02 | 35,153.23 | 2,579,329 |
| 2025-04-04 | 47,100.02 | 52,100.02 | 47,100.02 | 52,000.02 | 37,767.94 | 6,515,988 |
| 2025-04-03 | 50,500.02 | 51,900.02 | 49,700.02 | 49,700.02 | 36,097.43 | 8,923,717 |
| 2025-04-02 | 53,400.02 | 54,100.02 | 53,100.02 | 53,400.02 | 38,784.77 | 3,635,709 |
| 2025-04-01 | 52,700.02 | 53,300.02 | 52,400.02 | 52,900.02 | 38,421.61 | 1,872,519 |
| 2025-03-31 | 52,800.02 | 53,300.02 | 52,600.02 | 52,800.02 | 38,348.98 | 3,204,369 |
| 2025-03-28 | 52,500.02 | 53,200.02 | 51,700.02 | 52,800.02 | 38,348.98 | 4,042,869 |
| 2025-03-27 | 52,500.02 | 52,700.02 | 51,900.02 | 52,500.02 | 38,131.09 | 3,868,149 |
| 2025-03-26 | 51,900.02 | 52,800.02 | 51,800.02 | 52,500.02 | 38,131.09 | 3,431,739 |
| 2025-03-25 | 50,800.02 | 52,500.02 | 50,500.02 | 51,900.02 | 37,695.31 | 3,724,239 |
| 2025-03-24 | 50,900.02 | 51,000.02 | 50,400.02 | 50,700.02 | 36,823.74 | 2,220,529 |
| 2025-03-21 | 49,900.02 | 50,800.02 | 49,800.02 | 50,800.02 | 36,896.37 | 3,030,299 |
| 2025-03-20 | 48,200.02 | 49,900.02 | 48,050.02 | 49,900.02 | 36,242.69 | 2,898,089 |
| 2025-03-19 | 48,900.02 | 48,900.02 | 47,800.02 | 48,200.02 | 35,007.97 | 1,462,890 |
| 2025-03-18 | 48,200.02 | 49,250.02 | 48,200.02 | 48,650.02 | 35,334.81 | 1,266,720 |
| 2025-03-17 | 48,000.02 | 48,600.02 | 48,000.02 | 48,200.02 | 35,007.97 | 1,416,870 |
| 2025-03-14 | 48,200.02 | 48,800.02 | 47,700.02 | 47,950.02 | 34,826.40 | 3,350,099 |
| 2025-03-13 | 50,800.02 | 51,200.02 | 48,800.02 | 48,800.02 | 35,443.76 | 5,184,398 |
| 2025-03-12 | 51,000.02 | 51,300.02 | 50,400.02 | 50,800.02 | 36,896.37 | 2,958,279 |
| 2025-03-11 | 50,800.02 | 51,300.02 | 50,400.02 | 50,800.02 | 36,896.37 | 2,470,909 |
| 2025-03-10 | 50,800.02 | 51,800.02 | 50,800.02 | 51,400.02 | 37,332.15 | 2,053,089 |
| 2025-03-07 | 50,700.02 | 51,400.02 | 50,600.02 | 50,800.02 | 36,896.37 | 2,575,819 |
| 2025-03-06 | 51,200.02 | 51,700.02 | 50,000.02 | 50,700.02 | 36,823.74 | 4,539,989 |
| 2025-03-05 | 52,000.02 | 52,800.02 | 51,000.02 | 51,000.02 | 37,041.63 | 2,684,239 |
| 2025-03-04 | 52,400.02 | 52,400.02 | 51,500.02 | 52,100.02 | 37,840.57 | 2,674,879 |
| 2025-03-03 | 53,100.02 | 53,100.02 | 51,500.02 | 52,200.02 | 37,913.20 | 5,304,128 |
| 2025-02-28 | 52,800.02 | 53,700.02 | 52,300.02 | 53,200.02 | 38,639.50 | 2,701,269 |
| 2025-02-27 | 53,000.02 | 53,000.02 | 52,300.02 | 53,000.02 | 38,494.24 | 1,810,769 |
| 2025-02-26 | 53,200.02 | 54,400.02 | 52,900.02 | 52,900.02 | 38,421.61 | 3,548,609 |
| 2025-02-25 | 52,700.02 | 53,000.02 | 52,100.02 | 53,000.02 | 38,494.24 | 2,032,809 |
| 2025-02-24 | 52,900.02 | 53,100.02 | 51,900.02 | 52,400.02 | 38,058.46 | 4,007,769 |
| 2025-02-21 | 53,600.02 | 53,900.02 | 52,800.02 | 53,200.02 | 38,639.50 | 2,049,059 |
| 2025-02-20 | 54,300.02 | 54,300.02 | 53,400.02 | 53,700.02 | 39,002.66 | 1,632,019 |
| 2025-02-19 | 52,700.02 | 53,800.02 | 52,700.02 | 53,800.02 | 39,075.29 | 2,374,579 |
| 2025-02-18 | 53,500.02 | 53,600.02 | 52,400.02 | 52,700.02 | 38,276.35 | 3,067,479 |
| 2025-02-17 | 54,100.02 | 55,000.02 | 53,300.02 | 53,300.02 | 38,712.13 | 3,364,269 |
| 2025-02-14 | 54,800.02 | 54,900.02 | 53,700.02 | 54,000.02 | 39,220.55 | 2,987,919 |
| 2025-02-13 | 53,000.02 | 54,300.02 | 52,700.02 | 54,200.02 | 39,365.81 | 3,667,819 |
| 2025-02-12 | 53,500.02 | 53,500.02 | 52,600.02 | 53,000.02 | 38,494.24 | 1,284,920 |
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.