Hai An Transport and Stevedoring JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 49,200.00 | 49,200.00 | 48,400.00 | 49,100.00 | 49,100.00 | 711,400 |
| 2026-10-16 | 48,350.00 | 49,050.00 | 48,000.00 | 48,900.00 | 48,900.00 | 614,700 |
| 2026-10-15 | 48,300.00 | 48,350.00 | 47,400.00 | 48,200.00 | 48,200.00 | 859,600 |
| 2026-10-14 | 47,850.00 | 48,350.00 | 47,250.00 | 48,350.00 | 48,350.00 | 465,600 |
| 2026-10-13 | 48,800.00 | 48,850.00 | 47,350.00 | 47,650.00 | 47,650.00 | 1,384,900 |
| 2026-10-12 | 50,300.00 | 50,800.00 | 48,900.00 | 48,900.00 | 48,900.00 | 1,732,800 |
| 2026-10-09 | 52,000.00 | 52,000.00 | 50,300.00 | 50,300.00 | 50,300.00 | 1,283,700 |
| 2026-10-08 | 52,800.00 | 53,500.00 | 51,800.00 | 51,800.00 | 51,800.00 | 1,314,100 |
| 2026-10-07 | 51,000.00 | 52,800.00 | 50,500.00 | 52,500.00 | 52,500.00 | 1,778,100 |
| 2026-10-06 | 51,500.00 | 51,800.00 | 50,400.00 | 50,500.00 | 50,500.00 | 812,300 |
| 2026-10-05 | 51,000.00 | 52,200.00 | 50,700.00 | 51,500.00 | 51,500.00 | 786,600 |
| 2026-10-02 | 51,800.00 | 51,900.00 | 51,000.00 | 51,200.00 | 51,200.00 | 643,800 |
| 2026-10-01 | 51,900.00 | 52,100.00 | 50,900.00 | 51,500.00 | 51,500.00 | 942,600 |
| 2026-09-30 | 52,900.00 | 53,000.00 | 51,700.00 | 52,200.00 | 52,200.00 | 1,950,200 |
| 2026-09-29 | 52,300.00 | 53,200.00 | 52,200.00 | 52,900.00 | 52,900.00 | 1,805,600 |
| 2026-09-28 | 52,000.00 | 52,300.00 | 51,300.00 | 52,300.00 | 52,300.00 | 2,009,300 |
| 2026-09-25 | 49,350.00 | 51,700.00 | 49,050.00 | 51,700.00 | 51,700.00 | 2,459,700 |
| 2026-09-24 | 49,100.00 | 49,500.00 | 48,800.00 | 49,350.00 | 49,350.00 | 1,343,100 |
| 2026-09-23 | 48,300.00 | 49,650.00 | 48,300.00 | 48,950.00 | 48,950.00 | 1,282,700 |
| 2026-09-22 | 46,900.00 | 48,500.00 | 46,850.00 | 48,300.00 | 48,300.00 | 1,147,100 |
| 2026-09-21 | 47,500.00 | 48,000.00 | 46,600.00 | 46,900.00 | 46,900.00 | 452,900 |
| 2026-09-18 | 47,500.00 | 48,300.00 | 47,500.00 | 47,950.00 | 47,950.00 | 483,700 |
Page 1 of 1 · 22 trading days
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.