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 |
| 2026-09-17 | 47,500.00 | 48,200.00 | 47,250.00 | 47,900.00 | 47,900.00 | 1,120,200 |
| 2026-09-16 | 46,650.00 | 47,700.00 | 46,550.00 | 47,450.00 | 47,450.00 | 1,015,100 |
| 2026-09-15 | 44,150.00 | 46,700.00 | 44,150.00 | 46,500.00 | 46,500.00 | 723,300 |
| 2026-09-14 | 46,300.00 | 46,350.00 | 42,900.00 | 44,950.00 | 44,950.00 | 1,049,800 |
| 2026-09-11 | 47,000.00 | 47,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 490,900 |
| 2026-09-10 | 46,300.00 | 47,500.00 | 46,300.00 | 47,100.00 | 47,100.00 | 328,400 |
| 2026-09-09 | 46,150.00 | 46,800.00 | 46,100.00 | 46,600.00 | 46,600.00 | 433,100 |
| 2026-09-08 | 46,750.00 | 46,850.00 | 46,000.00 | 46,050.00 | 46,050.00 | 471,700 |
| 2026-09-07 | 47,300.00 | 47,450.00 | 46,750.00 | 46,750.00 | 46,750.00 | 806,900 |
| 2026-09-04 | 47,200.00 | 47,700.00 | 47,000.00 | 47,200.00 | 47,200.00 | 433,100 |
| 2026-09-03 | 48,000.00 | 48,000.00 | 47,100.00 | 47,500.00 | 47,500.00 | 550,700 |
| 2026-08-28 | 48,100.00 | 48,200.00 | 47,800.00 | 48,000.00 | 48,000.00 | 308,800 |
| 2026-08-27 | 48,300.00 | 48,450.00 | 47,850.00 | 48,100.00 | 48,100.00 | 554,300 |
| 2026-08-26 | 47,600.00 | 48,400.00 | 47,150.00 | 47,800.00 | 47,800.00 | 544,200 |
| 2026-08-25 | 48,350.00 | 48,350.00 | 47,600.00 | 47,600.00 | 47,600.00 | 967,700 |
| 2026-08-24 | 48,500.00 | 48,800.00 | 48,100.00 | 48,350.00 | 48,350.00 | 663,500 |
| 2026-08-21 | 47,500.00 | 48,650.00 | 47,300.00 | 48,400.00 | 48,400.00 | 1,166,500 |
| 2026-08-20 | 47,750.00 | 48,050.00 | 47,000.00 | 47,500.00 | 47,500.00 | 1,020,700 |
| 2026-08-19 | 46,700.00 | 48,300.00 | 46,700.00 | 47,600.00 | 47,600.00 | 1,402,100 |
| 2026-08-18 | 45,800.00 | 47,700.00 | 45,800.00 | 46,700.00 | 46,700.00 | 1,386,000 |
| 2026-08-17 | 45,900.00 | 46,200.00 | 45,600.00 | 45,800.00 | 45,800.00 | 377,400 |
| 2026-08-14 | 45,950.00 | 47,000.00 | 45,600.00 | 45,900.00 | 45,900.00 | 1,167,300 |
| 2026-08-13 | 46,500.00 | 46,550.00 | 45,800.00 | 45,800.00 | 45,800.00 | 636,100 |
| 2026-08-12 | 46,050.00 | 46,800.00 | 46,050.00 | 46,350.00 | 46,350.00 | 581,900 |
| 2026-08-11 | 46,650.00 | 46,650.00 | 46,100.00 | 46,100.00 | 46,100.00 | 547,700 |
| 2026-08-10 | 46,200.00 | 47,400.00 | 46,000.00 | 46,400.00 | 46,400.00 | 759,100 |
| 2026-08-07 | 46,500.00 | 46,850.00 | 46,100.00 | 46,200.00 | 46,200.00 | 472,900 |
| 2026-08-06 | 45,250.00 | 47,400.00 | 45,050.00 | 46,500.00 | 46,500.00 | 762,100 |
| 2026-08-05 | 46,500.00 | 46,500.00 | 45,200.00 | 45,200.00 | 45,200.00 | 632,700 |
| 2026-08-04 | 46,300.00 | 46,300.00 | 45,750.00 | 46,050.00 | 46,050.00 | 360,400 |
| 2026-08-03 | 45,300.00 | 46,500.00 | 45,300.00 | 46,050.00 | 46,050.00 | 447,100 |
| 2026-07-31 | 45,600.00 | 45,600.00 | 44,750.00 | 45,250.00 | 45,250.00 | 364,300 |
| 2026-07-30 | 43,950.00 | 45,900.00 | 43,950.00 | 45,200.00 | 45,200.00 | 615,000 |
| 2026-07-29 | 43,350.00 | 44,000.00 | 43,350.00 | 43,950.00 | 43,950.00 | 181,900 |
| 2026-07-28 | 44,000.00 | 44,000.00 | 43,100.00 | 43,900.00 | 43,900.00 | 391,200 |
| 2026-07-27 | 44,750.00 | 44,950.00 | 43,750.00 | 44,000.00 | 44,000.00 | 551,900 |
| 2026-07-24 | 44,500.00 | 45,000.00 | 44,100.00 | 45,000.00 | 45,000.00 | 305,100 |
| 2026-07-23 | 44,000.00 | 45,600.00 | 43,050.00 | 45,000.00 | 45,000.00 | 634,800 |
Page 1 of 21 · 1,249 trading daysOlder →
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.