Haiphong PTS JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-05	11,400.00	11,900.00	11,300.00	11,900.00	9,333.39	600
2022-08-04	11,800.00	11,900.00	11,000.00	11,900.00	9,333.39	2,600
2022-08-03	11,800.00	12,000.00	11,800.00	12,000.00	9,411.82	5,500
2022-08-02	12,100.00	12,100.00	11,700.00	12,000.00	9,411.82	16,200
2022-08-01	12,200.00	12,200.00	12,100.00	12,100.00	9,490.25	12,100
2022-07-29	11,900.00	11,900.00	11,900.00	11,900.00	9,333.39	1,093
2022-07-28	12,000.00	12,000.00	12,000.00	12,000.00	9,411.82	1,000
2022-07-27	12,000.00	12,000.00	12,000.00	12,000.00	9,411.82	1,200
2022-07-26	11,300.00	12,000.00	11,200.00	12,000.00	9,411.82	5,600
2022-07-21	12,900.00	12,900.00	12,300.00	12,300.00	9,647.12	400
2022-07-20	12,000.00	12,300.00	12,000.00	12,300.00	9,647.12	2,000
2022-07-19	11,800.00	11,900.00	11,800.00	11,900.00	9,333.39	300
2022-07-18	11,900.00	11,900.00	11,900.00	11,900.00	9,333.39	1,000
2022-07-15	12,000.00	12,000.00	12,000.00	12,000.00	9,411.82	1,700
2022-07-14	11,700.00	12,000.00	11,700.00	12,000.00	9,411.82	3,200
2022-07-13	12,000.00	12,000.00	12,000.00	12,000.00	9,411.82	2,100
2022-07-12	11,700.00	12,600.00	11,700.00	11,800.00	9,254.96	8,100
2022-07-08	11,600.00	11,900.00	11,400.00	11,900.00	9,333.39	1,200
2022-07-07	11,000.00	12,000.00	11,000.00	11,000.00	8,627.50	1,600
2022-07-05	11,300.00	12,100.00	11,300.00	11,800.00	9,254.96	5,618
2022-07-04	12,000.00	12,000.00	11,900.00	11,900.00	9,333.39	4,700
2022-07-01	12,100.00	12,100.00	11,100.00	12,100.00	9,490.25	3,225
2022-06-29	12,100.00	12,200.00	12,100.00	12,100.00	9,490.25	900
2022-06-28	11,700.00	12,600.00	11,700.00	12,600.00	9,882.41	1,000
2022-06-27	11,800.00	12,800.00	11,800.00	12,600.00	9,882.41	2,200
2022-06-24	12,000.00	12,800.00	12,000.00	12,800.00	10,039.28	3,000
2022-06-23	12,000.00	12,000.00	12,000.00	12,000.00	9,411.82	100
2022-06-22	10,900.00	11,800.00	10,900.00	11,800.00	9,254.96	300
2022-06-21	11,900.00	11,900.00	11,800.00	11,800.00	9,254.96	3,100
2022-06-20	11,000.00	11,500.00	11,000.00	11,000.00	8,627.50	2,200
2022-06-17	12,500.00	12,800.00	11,600.00	12,100.00	9,490.25	2,700
2022-06-16	12,200.00	12,800.00	12,200.00	12,800.00	10,039.28	1,800
2022-06-14	12,500.00	13,000.00	12,500.00	13,000.00	9,558.88	4,000
2022-06-13	12,500.00	12,500.00	11,800.00	12,500.00	9,191.23	1,865
2022-06-10	12,900.00	12,900.00	12,800.00	12,800.00	9,411.82	1,800
2022-06-09	13,000.00	13,000.00	12,900.00	13,000.00	9,558.88	1,800
2022-06-08	13,000.00	13,000.00	12,800.00	13,000.00	9,558.88	21,400
2022-06-07	13,700.00	13,700.00	13,200.00	13,200.00	9,705.94	2,232
2022-06-06	12,300.00	13,100.00	12,300.00	12,900.00	9,485.35	3,628
2022-06-02	14,000.00	14,000.00	13,000.00	13,000.00	9,558.88	3,600
2022-06-01	13,000.00	13,000.00	12,900.00	13,000.00	9,558.88	5,800
2022-05-31	13,700.00	13,700.00	13,700.00	13,700.00	10,073.59	103
2022-05-30	13,700.00	13,700.00	13,700.00	13,700.00	10,073.59	100
2022-05-27	14,000.00	14,000.00	12,600.00	13,700.00	10,073.59	1,240
2022-05-26	13,000.00	13,000.00	13,000.00	13,000.00	9,558.88	110
2022-05-25	13,000.00	13,000.00	12,100.00	12,800.00	9,411.82	3,100
2022-05-24	13,100.00	13,100.00	12,600.00	13,000.00	9,558.88	3,800
2022-05-23	12,600.00	13,000.00	12,400.00	13,000.00	9,558.88	13,700
2022-05-20	12,000.00	13,200.00	12,000.00	13,100.00	9,632.41	2,700
2022-05-19	12,000.00	12,000.00	12,000.00	12,000.00	8,823.58	2,300
2022-05-18	11,900.00	12,800.00	11,900.00	12,800.00	9,411.82	800
2022-05-17	11,900.00	12,800.00	11,900.00	12,800.00	9,411.82	1,300
2022-05-16	13,700.00	13,700.00	11,900.00	11,900.00	8,750.05	1,110
2022-05-13	13,300.00	13,300.00	12,600.00	12,600.00	9,264.76	11,800
2022-05-12	13,300.00	13,300.00	13,300.00	13,300.00	9,779.47	100
2022-05-11	13,000.00	13,600.00	13,000.00	13,600.00	10,000.06	3,400
2022-05-10	13,700.00	13,700.00	13,200.00	13,200.00	9,705.94	18,500
2022-05-09	13,700.00	13,700.00	12,800.00	13,700.00	10,073.59	900
2022-05-06	14,000.00	14,000.00	13,700.00	13,700.00	10,073.59	19,500
2022-05-05	14,500.00	14,500.00	14,500.00	14,500.00	10,661.83	100

← NewerPage 14 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.