Haiphong PTS JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	8,500.00	8,500.00	8,500.00	8,500.00	7,200.04	1,000
2023-10-27	8,200.00	8,500.00	8,200.00	8,500.00	7,200.04	1,200
2023-10-25	8,900.00	8,900.00	8,900.00	8,900.00	7,538.87	1,100
2023-10-24	8,900.00	8,900.00	8,800.00	8,900.00	7,538.87	3,000
2023-10-23	8,900.00	8,900.00	8,900.00	8,900.00	7,538.87	500
2023-10-20	8,400.00	8,900.00	8,400.00	8,900.00	7,538.87	402
2023-10-19	8,500.00	8,500.00	8,500.00	8,500.00	7,200.04	100
2023-10-17	8,600.00	9,400.00	8,600.00	9,200.00	7,792.99	61,000
2023-10-13	9,400.00	9,400.00	9,400.00	9,400.00	7,962.40	1,500
2023-10-11	9,500.00	9,500.00	9,500.00	9,500.00	8,047.11	1,600
2023-10-10	9,000.00	9,000.00	9,000.00	9,000.00	7,623.57	1,002
2023-10-09	9,500.00	9,500.00	9,400.00	9,400.00	7,962.40	800
2023-10-06	9,500.00	9,500.00	9,500.00	9,500.00	8,047.11	101
2023-10-03	9,000.00	9,100.00	9,000.00	9,100.00	7,708.28	2,000
2023-09-29	9,500.00	9,500.00	9,500.00	9,500.00	8,047.11	2,100
2023-09-28	9,500.00	9,500.00	9,500.00	9,500.00	8,047.11	1,000
2023-09-27	9,000.00	9,000.00	9,000.00	9,000.00	7,623.57	800
2023-09-25	9,100.00	9,200.00	9,100.00	9,200.00	7,792.99	4,700
2023-09-22	9,100.00	9,500.00	9,100.00	9,100.00	7,708.28	4,100
2023-09-21	9,300.00	9,300.00	9,300.00	9,300.00	7,877.69	100
2023-09-20	9,300.00	9,300.00	9,300.00	9,300.00	7,877.69	100
2023-09-19	9,100.00	9,200.00	9,100.00	9,200.00	7,792.99	1,800
2023-09-18	9,200.00	9,200.00	9,000.00	9,200.00	7,792.99	1,465
2023-09-15	9,100.00	9,200.00	9,100.00	9,200.00	7,792.99	3,700
2023-09-14	9,200.00	9,200.00	9,200.00	9,200.00	7,792.99	100
2023-09-13	9,200.00	9,300.00	9,200.00	9,200.00	7,792.99	2,200
2023-09-11	9,400.00	9,400.00	9,100.00	9,100.00	7,708.28	4,622
2023-09-08	9,400.00	9,400.00	9,300.00	9,300.00	7,877.69	2,700
2023-09-06	9,200.00	9,300.00	9,000.00	9,300.00	7,877.69	1,500
2023-09-05	9,100.00	9,300.00	9,000.00	9,300.00	7,877.69	2,900
2023-08-31	9,500.00	9,500.00	9,100.00	9,100.00	7,708.28	2,301
2023-08-30	9,100.00	9,500.00	9,100.00	9,500.00	8,047.11	3,000
2023-08-29	9,600.00	9,600.00	9,000.00	9,400.00	7,962.40	2,240
2023-08-25	9,000.00	9,600.00	9,000.00	9,600.00	8,131.81	2,300
2023-08-24	9,000.00	9,000.00	9,000.00	9,000.00	7,623.57	100
2023-08-23	9,100.00	9,500.00	9,000.00	9,100.00	7,708.28	2,200
2023-08-22	9,200.00	9,600.00	8,900.00	8,900.00	7,538.87	4,000
2023-08-21	9,200.00	9,200.00	8,800.00	8,900.00	7,538.87	13,200
2023-08-18	9,700.00	9,700.00	9,000.00	9,200.00	7,792.99	27,600
2023-08-17	10,000.00	10,600.00	9,800.00	9,800.00	8,301.23	2,902
2023-08-16	10,800.00	10,800.00	10,600.00	10,800.00	8,470.64	23,314
2023-08-15	10,700.00	10,900.00	10,700.00	10,900.00	8,549.07	9,045
2023-08-14	10,700.00	10,800.00	10,700.00	10,700.00	8,392.21	10,946
2023-08-11	10,600.00	10,800.00	10,600.00	10,800.00	8,470.64	9,150
2023-08-10	10,600.00	10,800.00	10,600.00	10,800.00	8,470.64	4,106
2023-08-09	10,800.00	10,800.00	10,500.00	10,700.00	8,392.21	40,606
2023-08-08	10,500.00	10,900.00	10,500.00	10,800.00	8,470.64	51,960
2023-08-07	10,500.00	10,600.00	10,500.00	10,500.00	8,235.34	1,314
2023-08-04	10,000.00	10,400.00	10,000.00	10,400.00	8,156.91	17,301
2023-08-03	10,100.00	10,100.00	10,100.00	10,100.00	7,921.62	1,000
2023-08-02	9,800.00	10,000.00	9,800.00	10,000.00	7,843.18	7,300
2023-08-01	10,000.00	10,000.00	10,000.00	10,000.00	7,843.18	6,400
2023-07-31	10,500.00	10,500.00	9,900.00	10,200.00	8,000.05	800
2023-07-28	9,800.00	9,900.00	9,800.00	9,900.00	7,764.75	3,400
2023-07-27	10,000.00	10,000.00	9,800.00	9,800.00	7,686.32	5,200
2023-07-26	10,000.00	10,000.00	9,900.00	9,900.00	7,764.75	7,000
2023-07-25	10,000.00	10,200.00	9,900.00	10,000.00	7,843.18	27,700
2023-07-24	10,500.00	10,500.00	10,400.00	10,400.00	8,156.91	1,106
2023-07-20	10,100.00	10,200.00	10,100.00	10,200.00	8,000.05	500
2023-07-19	10,200.00	10,200.00	10,000.00	10,000.00	7,843.18	3,000

← NewerPage 10 of 17 · 973 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	800.0000 VND
2025-06-09	500.0000 VND
2024-09-19	200.0000 VND
2023-08-17	800.0000 VND
2022-06-16	800.0000 VND
2021-06-07	800.0000 VND
2020-08-04	800.0000 VND
2019-06-03	700.0000 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.