Hai An Transport and Stevedoring JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 52,000.02 | 53,500.02 | 51,500.02 | 53,000.02 | 38,494.24 | 2,935,269 |
| 2025-02-10 | 53,800.02 | 53,900.02 | 52,100.02 | 52,100.02 | 37,840.57 | 4,307,289 |
| 2025-02-07 | 54,000.02 | 54,800.02 | 53,300.02 | 54,000.02 | 39,220.55 | 2,933,839 |
| 2025-02-06 | 54,500.02 | 55,000.02 | 53,500.02 | 54,100.02 | 39,293.18 | 2,193,489 |
| 2025-02-05 | 52,000.02 | 54,500.02 | 51,700.02 | 54,300.02 | 39,438.44 | 6,478,288 |
| 2025-02-04 | 52,100.02 | 52,100.02 | 51,300.02 | 51,800.02 | 37,622.68 | 2,524,729 |
| 2025-02-03 | 51,400.02 | 52,500.02 | 50,900.02 | 51,400.02 | 37,332.15 | 4,506,059 |
| 2025-01-24 | 50,300.02 | 50,800.02 | 49,600.02 | 49,700.02 | 36,097.43 | 1,515,280 |
| 2025-01-23 | 49,500.02 | 50,300.02 | 49,200.02 | 50,300.02 | 36,533.22 | 2,632,239 |
| 2025-01-22 | 51,000.02 | 51,000.02 | 49,300.02 | 49,500.02 | 35,952.17 | 3,139,499 |
| 2025-01-21 | 51,000.02 | 51,300.02 | 50,300.02 | 50,800.02 | 36,896.37 | 1,762,929 |
| 2025-01-20 | 52,100.02 | 52,200.02 | 51,000.02 | 51,000.02 | 37,041.63 | 1,746,289 |
| 2025-01-17 | 51,700.02 | 52,500.02 | 50,900.02 | 52,100.02 | 37,840.57 | 3,602,689 |
| 2025-01-16 | 52,000.02 | 52,000.02 | 50,700.02 | 51,300.02 | 37,259.52 | 1,931,669 |
| 2025-01-15 | 49,700.02 | 51,000.02 | 49,400.02 | 51,000.02 | 37,041.63 | 3,226,079 |
| 2025-01-14 | 49,900.02 | 50,500.02 | 49,400.02 | 49,500.02 | 35,952.17 | 1,891,629 |
| 2025-01-13 | 49,400.02 | 49,500.02 | 48,450.02 | 49,450.02 | 35,915.85 | 1,932,709 |
| 2025-01-10 | 49,600.02 | 50,700.02 | 49,500.02 | 49,500.02 | 35,952.17 | 3,221,269 |
| 2025-01-09 | 49,500.02 | 50,400.02 | 49,200.02 | 49,500.02 | 35,952.17 | 2,106,129 |
| 2025-01-08 | 48,500.02 | 49,750.02 | 48,150.02 | 49,500.02 | 35,952.17 | 1,615,509 |
| 2025-01-07 | 48,200.02 | 48,950.02 | 48,100.02 | 48,400.02 | 35,153.23 | 1,725,879 |
| 2025-01-06 | 48,650.02 | 49,350.02 | 48,100.02 | 48,700.02 | 35,371.13 | 1,626,819 |
| 2025-01-03 | 49,500.02 | 49,500.02 | 48,250.02 | 48,650.02 | 35,334.81 | 1,541,800 |
| 2025-01-02 | 49,500.02 | 49,950.02 | 49,200.02 | 49,450.02 | 35,915.85 | 1,559,869 |
| 2024-12-31 | 48,950.02 | 49,500.02 | 48,950.02 | 49,500.02 | 35,952.17 | 2,117,439 |
| 2024-12-30 | 49,000.02 | 49,450.02 | 48,700.02 | 49,150.02 | 35,697.96 | 1,106,690 |
| 2024-12-27 | 49,100.02 | 49,350.02 | 48,000.02 | 49,000.02 | 35,589.02 | 3,629,469 |
| 2024-12-26 | 50,200.02 | 50,200.02 | 49,050.02 | 49,050.02 | 35,625.33 | 2,534,349 |
| 2024-12-25 | 50,700.02 | 51,100.02 | 49,900.02 | 49,900.02 | 36,242.69 | 3,080,479 |
| 2024-12-24 | 50,400.02 | 51,200.02 | 49,600.02 | 50,800.02 | 36,896.37 | 4,061,849 |
| 2024-12-23 | 49,500.02 | 50,100.02 | 49,000.02 | 50,100.02 | 36,387.95 | 2,799,939 |
| 2024-12-20 | 48,500.02 | 49,850.02 | 48,400.02 | 49,300.02 | 35,806.91 | 3,027,049 |
| 2024-12-19 | 48,800.02 | 49,450.02 | 47,200.02 | 48,500.02 | 35,225.86 | 5,359,118 |
| 2024-12-18 | 49,800.02 | 49,850.02 | 49,000.02 | 49,350.02 | 35,843.22 | 1,978,079 |
| 2024-12-17 | 49,600.02 | 49,850.02 | 49,000.02 | 49,550.02 | 35,988.49 | 1,311,830 |
| 2024-12-16 | 49,250.02 | 50,200.02 | 49,250.02 | 49,450.02 | 35,915.85 | 1,581,839 |
| 2024-12-13 | 49,850.02 | 49,850.02 | 49,250.02 | 49,400.02 | 35,879.54 | 1,670,889 |
| 2024-12-12 | 50,700.02 | 50,900.02 | 49,450.02 | 49,900.02 | 36,242.69 | 2,317,769 |
| 2024-12-11 | 49,650.02 | 51,300.02 | 49,350.02 | 50,700.02 | 36,823.74 | 4,064,579 |
| 2024-12-10 | 49,400.02 | 50,300.02 | 49,100.02 | 49,600.02 | 36,024.80 | 2,487,549 |
| 2024-12-09 | 50,000.02 | 50,100.02 | 49,000.02 | 49,650.02 | 36,061.12 | 2,651,609 |
| 2024-12-06 | 50,000.02 | 51,300.02 | 49,800.02 | 49,800.02 | 36,170.06 | 3,990,089 |
| 2024-12-05 | 50,000.02 | 50,300.02 | 49,100.02 | 50,000.02 | 36,315.32 | 3,587,609 |
| 2024-12-04 | 47,700.02 | 50,000.02 | 47,200.02 | 50,000.02 | 36,315.32 | 8,805,437 |
| 2024-12-03 | 47,950.02 | 49,000.02 | 47,600.02 | 47,850.02 | 34,753.76 | 2,249,779 |
| 2024-12-02 | 48,100.02 | 49,200.02 | 47,600.02 | 48,300.02 | 35,080.60 | 5,891,346 |
| 2024-11-29 | 47,600.02 | 48,250.02 | 47,200.02 | 48,050.02 | 34,899.03 | 2,542,019 |
| 2024-11-28 | 47,700.02 | 47,700.02 | 47,000.02 | 47,650.02 | 34,608.50 | 4,427,019 |
| 2024-11-27 | 47,500.02 | 48,350.02 | 46,800.02 | 47,550.02 | 34,535.87 | 2,494,179 |
| 2024-11-26 | 47,100.02 | 47,500.02 | 46,750.02 | 47,500.02 | 34,499.56 | 5,790,458 |
| 2024-11-25 | 46,400.02 | 47,800.02 | 46,400.02 | 47,050.02 | 34,172.72 | 2,203,889 |
| 2024-11-22 | 46,250.02 | 47,200.02 | 46,250.02 | 46,400.02 | 33,700.62 | 3,156,399 |
| 2024-11-21 | 45,900.02 | 46,750.02 | 45,200.01 | 46,400.02 | 33,700.62 | 2,448,549 |
| 2024-11-20 | 44,000.01 | 46,850.02 | 42,700.01 | 45,700.02 | 33,192.21 | 5,210,528 |
| 2024-11-19 | 47,450.02 | 48,200.02 | 44,000.01 | 44,000.01 | 31,957.48 | 8,743,407 |
| 2024-11-18 | 47,600.02 | 48,000.02 | 46,050.02 | 47,200.02 | 34,281.67 | 3,024,839 |
| 2024-11-15 | 47,500.02 | 48,500.02 | 46,700.02 | 47,500.02 | 34,499.56 | 4,139,849 |
| 2024-11-14 | 46,450.02 | 49,300.02 | 46,250.02 | 48,000.02 | 34,862.71 | 7,619,948 |
| 2024-11-13 | 46,700.02 | 46,950.02 | 45,500.01 | 46,100.02 | 33,482.73 | 8,887,707 |
| 2024-11-12 | 46,900.02 | 47,400.02 | 46,100.02 | 46,700.02 | 33,918.51 | 3,572,269 |
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.