Haiphong PTS JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-04	13,600.00	14,400.00	13,600.00	14,200.00	10,441.24	5,000
2022-04-29	12,800.00	14,400.00	12,800.00	14,300.00	10,514.77	5,000
2022-04-28	14,000.00	14,200.00	14,000.00	14,200.00	10,441.24	1,500
2022-04-27	13,200.00	14,000.00	13,200.00	14,000.00	10,294.18	200
2022-04-26	12,400.00	13,300.00	12,400.00	13,300.00	9,779.47	4,100
2022-04-25	13,000.00	13,500.00	13,000.00	13,000.00	9,558.88	400
2022-04-22	13,300.00	13,300.00	13,000.00	13,300.00	9,779.47	6,400
2022-04-21	13,500.00	13,500.00	12,700.00	13,300.00	9,779.47	48,800
2022-04-20	13,500.00	13,500.00	13,500.00	13,500.00	9,926.53	400
2022-04-19	13,300.00	13,500.00	13,300.00	13,500.00	9,926.53	8,800
2022-04-18	14,000.00	14,400.00	13,200.00	14,000.00	10,294.18	19,000
2022-04-15	14,100.00	14,100.00	13,800.00	14,000.00	10,294.18	10,800
2022-04-14	14,000.00	14,500.00	13,900.00	14,000.00	10,294.18	11,100
2022-04-13	14,500.00	14,500.00	14,100.00	14,200.00	10,441.24	5,300
2022-04-12	14,500.00	14,500.00	14,500.00	14,500.00	10,661.83	66,300
2022-04-08	14,600.00	14,700.00	14,400.00	14,600.00	10,735.36	59,084
2022-04-07	15,500.00	15,500.00	14,700.00	14,900.00	10,955.95	57,900
2022-04-06	15,500.00	15,500.00	15,400.00	15,400.00	11,323.60	3,349
2022-04-05	15,500.00	15,500.00	15,000.00	15,400.00	11,323.60	8,710
2022-04-04	15,000.00	15,500.00	15,000.00	15,500.00	11,397.13	50,600
2022-04-01	14,600.00	14,800.00	14,500.00	14,800.00	10,882.42	13,260
2022-03-31	15,000.00	15,000.00	14,600.00	14,600.00	10,735.36	47,500
2022-03-30	15,500.00	15,500.00	14,800.00	15,000.00	11,029.48	68,000
2022-03-29	15,000.00	15,200.00	14,700.00	15,200.00	11,176.54	38,300
2022-03-28	14,800.00	14,800.00	14,600.00	14,700.00	10,808.89	45,400
2022-03-25	14,600.00	14,800.00	14,500.00	14,700.00	10,808.89	19,900
2022-03-24	14,500.00	14,900.00	14,500.00	14,700.00	10,808.89	13,610
2022-03-23	14,700.00	14,700.00	14,300.00	14,500.00	10,661.83	14,400
2022-03-22	14,400.00	14,500.00	14,400.00	14,500.00	10,661.83	16,000
2022-03-21	14,200.00	14,500.00	14,000.00	14,400.00	10,588.30	42,900
2022-03-18	14,300.00	14,600.00	14,100.00	14,500.00	10,661.83	29,900
2022-03-17	14,400.00	14,600.00	14,200.00	14,200.00	10,441.24	26,000
2022-03-16	14,500.00	15,400.00	14,200.00	14,600.00	10,735.36	24,300
2022-03-15	14,500.00	14,600.00	14,000.00	14,500.00	10,661.83	28,925
2022-03-14	15,600.00	15,600.00	14,400.00	14,600.00	10,735.36	75,020
2022-03-11	16,100.00	16,100.00	15,600.00	16,000.00	11,764.78	54,657
2022-03-10	16,600.00	17,600.00	16,100.00	16,100.00	11,838.31	91,420
2022-03-09	15,100.00	16,600.00	14,900.00	16,600.00	12,205.96	173,522
2022-03-08	15,800.00	15,800.00	14,900.00	15,100.00	11,103.01	43,707
2022-03-07	15,800.00	16,000.00	15,200.00	15,700.00	11,544.19	91,610
2022-03-04	15,900.00	16,000.00	15,100.00	15,300.00	11,250.07	69,402
2022-03-03	14,600.00	15,500.00	14,500.00	15,500.00	11,397.13	77,900
2022-03-02	14,100.00	15,200.00	14,100.00	14,500.00	10,661.83	60,600
2022-03-01	14,000.00	14,200.00	13,800.00	14,100.00	10,367.71	54,909
2022-02-28	13,700.00	14,100.00	13,700.00	14,000.00	10,294.18	27,900
2022-02-25	13,800.00	14,000.00	13,800.00	13,900.00	10,220.65	46,480
2022-02-24	12,900.00	13,900.00	12,600.00	13,700.00	10,073.59	102,400
2022-02-23	13,000.00	13,500.00	12,700.00	12,800.00	9,411.82	14,809
2022-02-22	13,400.00	13,500.00	12,700.00	12,700.00	9,338.29	2,000
2022-02-21	12,800.00	12,800.00	12,600.00	12,700.00	9,338.29	22,800
2022-02-18	12,500.00	12,600.00	12,300.00	12,600.00	9,264.76	8,700
2022-02-17	12,600.00	12,600.00	12,500.00	12,500.00	9,191.23	8,100
2022-02-16	12,700.00	12,800.00	12,600.00	12,700.00	9,338.29	12,000
2022-02-15	13,000.00	13,000.00	12,700.00	12,800.00	9,411.82	5,600
2022-02-14	12,500.00	13,900.00	12,500.00	13,000.00	9,558.88	6,220
2022-02-11	12,900.00	12,900.00	12,900.00	12,900.00	9,485.35	10,900
2022-02-10	12,700.00	12,900.00	12,700.00	12,900.00	9,485.35	9,100
2022-02-09	12,500.00	12,600.00	12,500.00	12,600.00	9,264.76	1,676
2022-02-08	12,100.00	12,700.00	12,100.00	12,700.00	9,338.29	5,300
2022-02-07	12,700.00	13,000.00	12,600.00	12,700.00	9,338.29	10,866

← NewerPage 15 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.