Haiphong PTS JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-18	10,100.00	10,100.00	10,000.00	10,000.00	7,843.18	3,000
2023-07-17	10,200.00	10,200.00	10,200.00	10,200.00	8,000.05	1,000
2023-07-14	10,200.00	10,200.00	10,200.00	10,200.00	8,000.05	800
2023-07-13	10,200.00	10,200.00	10,200.00	10,200.00	8,000.05	200
2023-07-12	10,200.00	10,200.00	10,200.00	10,200.00	8,000.05	601
2023-07-11	9,800.00	11,000.00	9,800.00	11,000.00	8,627.50	1,200
2023-07-10	10,100.00	10,100.00	10,100.00	10,100.00	7,921.62	1,800
2023-07-07	9,800.00	10,100.00	9,800.00	10,100.00	7,921.62	1,800
2023-07-06	10,100.00	10,100.00	10,100.00	10,100.00	7,921.62	1,600
2023-07-05	10,100.00	10,100.00	10,100.00	10,100.00	7,921.62	420
2023-07-04	9,900.00	10,000.00	9,900.00	10,000.00	7,843.18	900
2023-07-03	10,200.00	10,200.00	10,200.00	10,200.00	8,000.05	1,000
2023-06-30	10,100.00	10,100.00	10,100.00	10,100.00	7,921.62	2,000
2023-06-29	10,400.00	10,400.00	10,200.00	10,200.00	8,000.05	2,100
2023-06-28	10,600.00	10,600.00	10,000.00	10,000.00	7,843.18	51,947
2023-06-27	11,800.00	11,800.00	10,600.00	10,600.00	8,313.77	8,700
2023-06-26	10,200.00	11,000.00	10,200.00	11,000.00	8,627.50	81,406
2023-06-23	10,000.00	10,000.00	10,000.00	10,000.00	7,843.18	400
2023-06-22	9,900.00	9,900.00	9,900.00	9,900.00	7,764.75	7,900
2023-06-21	9,800.00	9,900.00	9,800.00	9,900.00	7,764.75	700
2023-06-20	10,000.00	10,000.00	9,900.00	9,900.00	7,764.75	3,200
2023-06-19	10,000.00	10,000.00	9,900.00	9,900.00	7,764.75	1,200
2023-06-16	9,900.00	10,000.00	9,900.00	9,900.00	7,764.75	3,000
2023-06-15	9,900.00	9,900.00	9,800.00	9,900.00	7,764.75	1,700
2023-06-14	9,900.00	10,000.00	9,900.00	10,000.00	7,843.18	4,207
2023-06-13	9,900.00	10,000.00	9,900.00	9,900.00	7,764.75	11,101
2023-06-12	10,000.00	10,000.00	9,900.00	10,000.00	7,843.18	2,400
2023-06-09	10,000.00	10,000.00	9,900.00	10,000.00	7,843.18	3,200
2023-06-08	10,000.00	10,000.00	10,000.00	10,000.00	7,843.18	41,800
2023-06-07	10,000.00	10,000.00	10,000.00	10,000.00	7,843.18	3,300
2023-06-06	10,100.00	10,100.00	10,100.00	10,100.00	7,921.62	3,300
2023-06-05	9,900.00	10,100.00	9,900.00	10,100.00	7,921.62	11,000
2023-06-02	9,900.00	9,900.00	9,900.00	9,900.00	7,764.75	100
2023-06-01	10,100.00	10,100.00	10,100.00	10,100.00	7,921.62	1,800
2023-05-31	10,100.00	10,100.00	10,000.00	10,100.00	7,921.62	34,102
2023-05-30	10,000.00	10,100.00	10,000.00	10,100.00	7,921.62	12,300
2023-05-29	10,200.00	10,200.00	10,100.00	10,100.00	7,921.62	2,903
2023-05-26	10,000.00	10,100.00	10,000.00	10,100.00	7,921.62	2,800
2023-05-25	9,900.00	10,000.00	9,900.00	9,900.00	7,764.75	5,200
2023-05-24	9,900.00	10,100.00	9,900.00	9,900.00	7,764.75	6,900
2023-05-23	10,000.00	10,000.00	9,900.00	9,900.00	7,764.75	1,720
2023-05-22	9,900.00	10,000.00	9,900.00	10,000.00	7,843.18	1,000
2023-05-19	9,900.00	9,900.00	9,900.00	9,900.00	7,764.75	1,723
2023-05-18	9,900.00	10,200.00	9,900.00	10,200.00	8,000.05	1,100
2023-05-16	9,600.00	10,200.00	9,600.00	10,200.00	8,000.05	200
2023-05-15	9,800.00	10,200.00	9,800.00	10,200.00	8,000.05	1,200
2023-05-12	10,000.00	10,400.00	10,000.00	10,200.00	8,000.05	2,478
2023-05-11	9,900.00	10,700.00	9,900.00	10,700.00	8,392.21	700
2023-05-10	9,600.00	10,000.00	9,500.00	10,000.00	7,843.18	6,700
2023-05-08	10,200.00	10,200.00	9,700.00	10,100.00	7,921.62	5,851
2023-05-05	9,700.00	10,200.00	9,700.00	10,200.00	8,000.05	600
2023-05-04	9,700.00	10,000.00	9,700.00	10,000.00	7,843.18	2,500
2023-04-28	10,000.00	10,200.00	9,900.00	10,000.00	7,843.18	401
2023-04-26	9,300.00	10,000.00	9,200.00	10,000.00	7,843.18	2,080
2023-04-25	9,900.00	10,000.00	9,600.00	10,000.00	7,843.18	2,100
2023-04-24	9,600.00	9,900.00	9,400.00	9,900.00	7,764.75	9,200
2023-04-20	9,700.00	10,000.00	9,500.00	10,000.00	7,843.18	2,500
2023-04-18	10,000.00	10,200.00	9,900.00	10,200.00	8,000.05	4,300
2023-04-17	10,000.00	10,800.00	10,000.00	10,800.00	8,470.64	2,100
2023-04-14	10,300.00	10,300.00	10,300.00	10,300.00	8,078.48	3,100

← NewerPage 11 of 17 · 976 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.