Haiphong PTS JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-13	10,200.00	10,400.00	10,000.00	10,400.00	8,156.91	4,800
2023-04-12	10,000.00	10,500.00	10,000.00	10,500.00	8,235.34	2,900
2023-04-10	10,000.00	10,400.00	10,000.00	10,100.00	7,921.62	4,500
2023-04-07	10,100.00	10,100.00	10,100.00	10,100.00	7,921.62	2,000
2023-04-06	10,100.00	10,100.00	10,100.00	10,100.00	7,921.62	400
2023-04-04	10,100.00	10,200.00	10,100.00	10,200.00	8,000.05	1,200
2023-03-24	9,100.00	10,200.00	9,100.00	10,200.00	8,000.05	1,200
2023-03-22	9,500.00	10,000.00	9,500.00	10,000.00	7,843.18	1,600
2023-03-15	10,000.00	10,000.00	10,000.00	10,000.00	7,843.18	500
2023-03-10	10,000.00	10,000.00	10,000.00	10,000.00	7,843.18	11,200
2023-03-09	10,000.00	10,000.00	10,000.00	10,000.00	7,843.18	100
2023-03-08	9,600.00	10,200.00	9,600.00	9,900.00	7,764.75	2,700
2023-03-07	10,500.00	10,500.00	9,500.00	9,500.00	7,451.02	1,100
2023-03-06	9,500.00	10,400.00	9,500.00	10,100.00	7,921.62	6,900
2023-03-02	9,700.00	10,500.00	9,700.00	10,500.00	8,235.34	6,000
2023-03-01	9,600.00	10,400.00	9,600.00	10,400.00	8,156.91	300
2023-02-28	10,000.00	10,300.00	9,700.00	10,200.00	8,000.05	7,500
2023-02-27	9,700.00	10,500.00	9,700.00	10,500.00	8,235.34	1,000
2023-02-24	10,000.00	10,600.00	9,800.00	10,600.00	8,313.77	3,700
2023-02-20	10,400.00	10,700.00	10,400.00	10,700.00	8,392.21	2,300
2023-02-17	9,900.00	10,400.00	9,900.00	10,400.00	8,156.91	700
2023-02-16	10,000.00	10,000.00	10,000.00	10,000.00	7,843.18	1,900
2023-02-15	9,900.00	10,000.00	9,600.00	10,000.00	7,843.18	5,500
2023-02-14	9,500.00	9,900.00	9,300.00	9,900.00	7,764.75	8,300
2023-02-13	9,800.00	9,800.00	9,700.00	9,700.00	7,607.89	2,000
2023-02-10	9,600.00	9,900.00	9,100.00	9,800.00	7,686.32	900
2023-02-09	9,900.00	9,900.00	9,900.00	9,900.00	7,764.75	400
2023-02-08	10,000.00	10,000.00	10,000.00	10,000.00	7,843.18	200
2023-02-07	10,000.00	10,000.00	10,000.00	10,000.00	7,843.18	100
2023-02-06	9,500.00	9,500.00	9,500.00	9,500.00	7,451.02	200
2023-02-03	9,500.00	9,500.00	9,500.00	9,500.00	7,451.02	200
2023-02-02	9,400.00	10,100.00	9,400.00	10,000.00	7,843.18	300
2023-02-01	10,400.00	10,400.00	9,800.00	10,000.00	7,843.18	5,300
2023-01-30	10,000.00	10,600.00	9,900.00	10,600.00	8,313.77	16,609
2023-01-27	9,700.00	10,000.00	9,700.00	10,000.00	7,843.18	200
2023-01-19	9,900.00	9,900.00	9,900.00	9,900.00	7,764.75	400
2023-01-18	9,800.00	9,900.00	9,800.00	9,900.00	7,764.75	500
2023-01-13	9,800.00	10,000.00	9,800.00	10,000.00	7,843.18	6,100
2023-01-12	10,000.00	10,000.00	10,000.00	10,000.00	7,843.18	160
2023-01-11	9,800.00	9,900.00	9,800.00	9,900.00	7,764.75	7,500
2023-01-06	10,000.00	10,000.00	9,900.00	10,000.00	7,843.18	1,000
2023-01-05	9,900.00	10,000.00	9,900.00	10,000.00	7,843.18	10,720
2023-01-04	9,800.00	9,900.00	9,800.00	9,900.00	7,764.75	3,100
2023-01-03	9,600.00	9,800.00	9,600.00	9,800.00	7,686.32	1,400
2022-12-30	9,800.00	9,800.00	9,800.00	9,800.00	7,686.32	200
2022-12-27	9,800.00	9,800.00	9,800.00	9,800.00	7,686.32	200
2022-12-26	9,200.00	9,800.00	9,200.00	9,800.00	7,686.32	300
2022-12-21	9,200.00	9,800.00	9,200.00	9,800.00	7,686.32	10,900
2022-12-20	9,100.00	9,900.00	9,100.00	9,900.00	7,764.75	4,500
2022-12-16	9,900.00	9,900.00	9,900.00	9,900.00	7,764.75	200
2022-12-15	9,900.00	9,900.00	9,900.00	9,900.00	7,764.75	200
2022-12-13	9,900.00	9,900.00	9,900.00	9,900.00	7,764.75	200
2022-12-12	10,000.00	10,000.00	10,000.00	10,000.00	7,843.18	200
2022-12-09	9,800.00	9,800.00	9,800.00	9,800.00	7,686.32	200
2022-12-08	9,900.00	9,900.00	9,800.00	9,800.00	7,686.32	740
2022-12-07	9,500.00	9,500.00	9,500.00	9,500.00	7,451.02	100
2022-12-06	9,500.00	9,700.00	9,500.00	9,700.00	7,607.89	800
2022-12-05	9,600.00	9,700.00	9,600.00	9,700.00	7,607.89	300
2022-12-02	9,500.00	9,700.00	9,500.00	9,700.00	7,607.89	3,000
2022-12-01	9,500.00	9,900.00	9,500.00	9,800.00	7,686.32	3,800

← NewerPage 12 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.