Hai An Transport and Stevedoring JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 45,900.02 | 47,900.02 | 45,900.02 | 46,850.02 | 34,027.46 | 7,503,338 |
| 2024-11-08 | 46,000.02 | 46,500.02 | 45,500.01 | 45,800.02 | 33,264.84 | 4,344,469 |
| 2024-11-07 | 44,650.01 | 45,950.02 | 44,050.01 | 45,950.02 | 33,373.78 | 8,178,947 |
| 2024-11-06 | 44,100.01 | 44,950.01 | 43,950.01 | 44,500.01 | 32,320.64 | 4,160,909 |
| 2024-11-05 | 43,450.01 | 44,450.01 | 43,250.01 | 43,850.01 | 31,848.54 | 4,115,149 |
| 2024-11-04 | 43,100.01 | 43,500.01 | 42,400.01 | 43,450.01 | 31,558.02 | 2,455,309 |
| 2024-11-01 | 43,750.01 | 43,750.01 | 42,850.01 | 43,000.01 | 31,231.18 | 2,852,199 |
| 2024-10-31 | 43,350.01 | 44,250.01 | 43,350.01 | 43,900.01 | 31,884.85 | 3,037,579 |
| 2024-10-30 | 43,500.01 | 44,050.01 | 43,250.01 | 43,750.01 | 31,775.91 | 6,332,428 |
| 2024-10-29 | 43,450.01 | 43,700.01 | 43,050.01 | 43,450.01 | 31,558.02 | 4,085,639 |
| 2024-10-28 | 42,000.01 | 43,200.01 | 42,000.01 | 43,200.01 | 31,376.44 | 3,916,249 |
| 2024-10-25 | 41,600.01 | 42,250.01 | 41,200.01 | 42,050.01 | 30,541.19 | 2,101,839 |
| 2024-10-24 | 42,150.01 | 42,200.01 | 41,350.01 | 41,450.01 | 30,105.40 | 1,730,169 |
| 2024-10-23 | 41,750.01 | 42,100.01 | 41,100.01 | 42,100.01 | 30,577.50 | 2,059,589 |
| 2024-10-22 | 41,300.01 | 42,100.01 | 41,100.01 | 41,750.01 | 30,323.30 | 1,843,659 |
| 2024-10-21 | 42,000.01 | 42,250.01 | 41,500.01 | 41,500.01 | 30,141.72 | 2,172,429 |
| 2024-10-18 | 42,950.01 | 42,950.01 | 42,150.01 | 42,250.01 | 30,686.45 | 2,877,809 |
| 2024-10-17 | 43,000.01 | 43,000.01 | 42,100.01 | 42,950.01 | 31,194.86 | 1,474,200 |
| 2024-10-16 | 42,200.01 | 43,200.01 | 42,200.01 | 42,550.01 | 30,904.34 | 2,011,099 |
| 2024-10-15 | 42,850.01 | 42,950.01 | 42,200.01 | 42,300.01 | 30,722.76 | 3,692,649 |
| 2024-10-14 | 43,400.01 | 43,500.01 | 42,750.01 | 42,900.01 | 31,158.55 | 2,372,109 |
| 2024-10-11 | 42,000.01 | 43,650.01 | 41,950.01 | 43,300.01 | 31,449.07 | 9,720,617 |
| 2024-10-10 | 42,400.01 | 42,450.01 | 41,750.01 | 41,950.01 | 30,468.56 | 3,463,069 |
| 2024-10-09 | 41,650.01 | 42,300.01 | 41,500.01 | 42,100.01 | 30,577.50 | 5,467,408 |
| 2024-10-08 | 40,550.01 | 41,650.01 | 40,450.01 | 41,450.01 | 30,105.40 | 6,035,638 |
| 2024-10-07 | 40,200.01 | 40,500.01 | 40,100.01 | 40,400.01 | 29,342.78 | 1,561,039 |
| 2024-10-04 | 40,800.01 | 40,850.01 | 40,000.01 | 40,050.01 | 29,088.57 | 2,817,359 |
| 2024-10-03 | 41,300.01 | 41,400.01 | 40,600.01 | 40,800.01 | 29,633.30 | 3,508,309 |
| 2024-10-02 | 41,100.01 | 41,400.01 | 40,500.01 | 41,300.01 | 29,996.46 | 3,300,049 |
| 2024-10-01 | 40,650.01 | 41,300.01 | 40,600.01 | 41,250.01 | 29,960.14 | 3,022,499 |
| 2024-09-30 | 41,100.01 | 41,100.01 | 40,400.01 | 40,650.01 | 29,524.36 | 2,376,659 |
| 2024-09-27 | 41,400.01 | 41,550.01 | 41,050.01 | 41,100.01 | 29,851.20 | 3,346,979 |
| 2024-09-26 | 40,750.01 | 41,700.01 | 40,750.01 | 41,350.01 | 30,032.77 | 5,412,028 |
| 2024-09-25 | 40,750.01 | 40,850.01 | 40,400.01 | 40,750.01 | 29,596.99 | 3,336,059 |
| 2024-09-24 | 40,150.01 | 40,550.01 | 40,150.01 | 40,450.01 | 29,379.10 | 1,857,309 |
| 2024-09-23 | 40,450.01 | 40,850.01 | 40,200.01 | 40,200.01 | 29,197.52 | 2,341,819 |
| 2024-09-20 | 40,500.01 | 40,500.01 | 40,050.01 | 40,100.01 | 29,124.89 | 2,312,829 |
| 2024-09-19 | 39,850.01 | 39,900.01 | 39,400.01 | 39,900.01 | 28,979.63 | 2,206,749 |
| 2024-09-18 | 39,500.01 | 39,850.01 | 39,300.01 | 39,600.01 | 28,761.74 | 1,831,049 |
| 2024-09-17 | 39,000.01 | 39,400.01 | 38,750.01 | 39,300.01 | 28,543.84 | 1,562,079 |
| 2024-09-16 | 39,250.01 | 39,400.01 | 39,000.01 | 39,000.01 | 28,325.95 | 1,723,019 |
| 2024-09-13 | 39,100.01 | 39,450.01 | 39,100.01 | 39,250.01 | 28,507.53 | 1,015,950 |
| 2024-09-12 | 39,500.01 | 39,500.01 | 39,000.01 | 39,000.01 | 28,325.95 | 1,242,280 |
| 2024-09-11 | 39,500.01 | 39,500.01 | 38,900.01 | 39,000.01 | 28,325.95 | 2,609,229 |
| 2024-09-10 | 40,000.01 | 40,000.01 | 39,500.01 | 39,600.01 | 28,761.74 | 1,901,769 |
| 2024-09-09 | 39,500.01 | 40,050.01 | 39,500.01 | 39,700.01 | 28,834.37 | 1,689,999 |
| 2024-09-06 | 40,350.01 | 40,650.01 | 39,650.01 | 39,800.01 | 28,907.00 | 4,352,009 |
| 2024-09-05 | 41,300.01 | 41,550.01 | 40,500.01 | 40,600.01 | 29,488.04 | 2,304,249 |
| 2024-09-04 | 40,800.01 | 41,300.01 | 40,600.01 | 41,100.01 | 29,851.20 | 2,671,629 |
| 2024-08-30 | 41,150.01 | 41,250.01 | 40,950.01 | 41,250.01 | 29,960.14 | 2,071,029 |
| 2024-08-29 | 41,050.01 | 41,350.01 | 41,000.01 | 41,050.01 | 29,814.88 | 1,692,989 |
| 2024-08-28 | 41,250.01 | 41,500.01 | 40,700.01 | 41,100.01 | 29,851.20 | 2,985,449 |
| 2024-08-27 | 41,700.01 | 41,950.01 | 41,000.01 | 41,250.01 | 29,960.14 | 4,147,259 |
| 2024-08-26 | 41,950.01 | 42,500.01 | 41,700.01 | 41,800.01 | 30,359.61 | 5,211,698 |
| 2024-08-23 | 41,900.01 | 42,200.01 | 41,600.01 | 41,850.01 | 30,395.93 | 3,326,569 |
| 2024-08-22 | 41,750.01 | 42,200.01 | 41,400.01 | 41,900.01 | 30,432.24 | 3,020,419 |
| 2024-08-21 | 42,150.01 | 42,150.01 | 41,650.01 | 41,700.01 | 30,286.98 | 3,309,149 |
| 2024-08-20 | 41,750.01 | 42,150.01 | 41,500.01 | 42,000.01 | 30,504.87 | 4,619,938 |
| 2024-08-19 | 41,600.01 | 42,400.01 | 41,250.01 | 41,950.01 | 30,468.56 | 5,121,738 |
| 2024-08-16 | 40,300.01 | 41,500.01 | 40,100.01 | 41,500.01 | 30,141.72 | 5,683,728 |
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.