Haiphong PTS JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	9,600.00	9,900.00	9,500.00	9,900.00	7,764.75	5,200
2022-11-29	9,600.00	9,900.00	9,600.00	9,900.00	7,764.75	800
2022-11-28	9,900.00	10,000.00	9,400.00	9,900.00	7,764.75	1,600
2022-11-24	9,900.00	9,900.00	9,900.00	9,900.00	7,764.75	274
2022-11-23	9,900.00	9,900.00	9,900.00	9,900.00	7,764.75	200
2022-11-22	9,900.00	9,900.00	9,900.00	9,900.00	7,764.75	200
2022-11-21	9,900.00	9,900.00	9,900.00	9,900.00	7,764.75	100
2022-11-18	9,800.00	9,800.00	9,700.00	9,700.00	7,607.89	300
2022-11-17	9,300.00	10,000.00	9,300.00	9,400.00	7,372.59	2,300
2022-11-16	8,500.00	9,400.00	8,500.00	9,400.00	7,372.59	9,400
2022-11-15	9,400.00	9,400.00	9,400.00	9,400.00	7,372.59	3,300
2022-11-14	10,400.00	10,400.00	10,400.00	10,400.00	8,156.91	200
2022-11-11	10,200.00	10,200.00	9,400.00	10,000.00	7,843.18	1,800
2022-11-10	9,500.00	10,200.00	9,400.00	10,200.00	8,000.05	3,300
2022-11-09	10,200.00	10,400.00	10,200.00	10,400.00	8,156.91	1,200
2022-11-08	9,500.00	10,400.00	9,500.00	10,400.00	8,156.91	800
2022-11-07	10,400.00	10,400.00	10,400.00	10,400.00	8,156.91	200
2022-11-03	9,800.00	10,600.00	9,800.00	10,600.00	8,313.77	600
2022-11-02	10,000.00	10,800.00	10,000.00	10,800.00	8,470.64	1,000
2022-10-31	10,000.00	10,000.00	10,000.00	10,000.00	7,843.18	200
2022-10-28	10,100.00	10,200.00	10,100.00	10,200.00	8,000.05	6,200
2022-10-27	10,200.00	10,200.00	10,200.00	10,200.00	8,000.05	200
2022-10-26	10,300.00	10,300.00	10,300.00	10,300.00	8,078.48	200
2022-10-25	10,300.00	10,300.00	10,100.00	10,100.00	7,921.62	300
2022-10-24	9,400.00	9,400.00	9,400.00	9,400.00	7,372.59	5,601
2022-10-21	10,000.00	10,000.00	10,000.00	10,000.00	7,843.18	1,200
2022-10-20	10,700.00	10,700.00	10,700.00	10,700.00	8,392.21	200
2022-10-19	10,600.00	10,700.00	10,600.00	10,700.00	8,392.21	800
2022-10-18	10,900.00	10,900.00	10,200.00	10,800.00	8,470.64	6,300
2022-10-17	10,000.00	10,200.00	10,000.00	10,200.00	8,000.05	1,000
2022-10-14	10,900.00	10,900.00	10,900.00	10,900.00	8,549.07	200
2022-10-13	11,000.00	11,000.00	11,000.00	11,000.00	8,627.50	200
2022-10-12	9,800.00	11,000.00	9,800.00	11,000.00	8,627.50	7,800
2022-10-11	10,000.00	10,800.00	9,900.00	10,800.00	8,470.64	9,600
2022-10-10	10,300.00	10,800.00	10,300.00	10,800.00	8,470.64	200
2022-10-05	10,800.00	10,800.00	10,800.00	10,800.00	8,470.64	100
2022-10-04	10,000.00	10,500.00	9,900.00	10,500.00	8,235.34	1,710
2022-10-03	10,900.00	10,900.00	10,900.00	10,900.00	8,549.07	100
2022-09-30	9,900.00	11,000.00	9,900.00	11,000.00	8,627.50	200
2022-09-29	10,500.00	10,500.00	10,500.00	10,500.00	8,235.34	1,000
2022-09-28	11,000.00	11,000.00	11,000.00	11,000.00	8,627.50	3,000
2022-09-27	11,000.00	11,000.00	11,000.00	11,000.00	8,627.50	1,100
2022-09-26	10,900.00	11,300.00	10,900.00	11,300.00	8,862.80	1,200
2022-09-23	11,300.00	11,500.00	11,300.00	11,500.00	9,019.66	1,840
2022-09-22	10,700.00	11,300.00	10,700.00	11,300.00	8,862.80	2,200
2022-09-15	11,400.00	11,600.00	11,400.00	11,600.00	9,098.09	3,100
2022-09-12	11,600.00	11,800.00	11,600.00	11,600.00	9,098.09	5,600
2022-08-31	11,200.00	11,600.00	11,200.00	11,600.00	9,098.09	1,300
2022-08-25	11,600.00	11,700.00	11,300.00	11,700.00	9,176.53	2,900
2022-08-24	11,500.00	11,700.00	11,100.00	11,700.00	9,176.53	12,700
2022-08-22	11,500.00	11,700.00	11,500.00	11,700.00	9,176.53	2,400
2022-08-19	11,200.00	11,700.00	11,000.00	11,700.00	9,176.53	8,300
2022-08-18	11,700.00	11,800.00	11,600.00	11,800.00	9,254.96	700
2022-08-17	11,800.00	11,800.00	11,800.00	11,800.00	9,254.96	200
2022-08-16	11,200.00	11,900.00	11,200.00	11,900.00	9,333.39	1,200
2022-08-12	12,000.00	12,000.00	12,000.00	12,000.00	9,411.82	100
2022-08-11	11,800.00	11,800.00	11,800.00	11,800.00	9,254.96	1,500
2022-08-10	11,700.00	12,000.00	11,700.00	12,000.00	9,411.82	600
2022-08-09	11,300.00	11,800.00	11,300.00	11,800.00	9,254.96	1,300
2022-08-08	11,900.00	11,900.00	11,900.00	11,900.00	9,333.39	2,720

← NewerPage 13 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.