Haiphong PTS JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-28	12,400.00	12,400.00	12,400.00	12,400.00	9,117.70	1,300
2022-01-27	12,700.00	12,800.00	12,200.00	12,400.00	9,117.70	26,200
2022-01-26	12,500.00	12,600.00	12,500.00	12,500.00	9,191.23	4,700
2022-01-25	12,100.00	12,300.00	12,000.00	12,300.00	9,044.17	27,200
2022-01-24	12,400.00	12,400.00	11,900.00	12,100.00	8,897.11	5,300
2022-01-21	11,900.00	12,600.00	11,900.00	12,400.00	9,117.70	7,300
2022-01-20	12,500.00	12,700.00	11,700.00	11,700.00	8,602.99	4,100
2022-01-19	11,300.00	12,700.00	11,300.00	12,700.00	9,338.29	7,900
2022-01-18	12,500.00	12,500.00	11,600.00	11,600.00	8,529.46	16,420
2022-01-17	11,900.00	12,800.00	11,900.00	12,800.00	9,411.82	2,000
2022-01-14	13,000.00	13,500.00	11,900.00	11,900.00	8,750.05	59,948
2022-01-13	11,700.00	12,800.00	11,500.00	12,800.00	9,411.82	136,400
2022-01-12	11,600.00	11,700.00	11,500.00	11,700.00	8,602.99	7,300
2022-01-11	11,600.00	11,800.00	11,500.00	11,800.00	8,676.52	16,800
2022-01-10	11,700.00	11,800.00	11,600.00	11,800.00	8,676.52	17,400
2022-01-07	11,800.00	11,800.00	11,700.00	11,800.00	8,676.52	18,100
2022-01-06	11,500.00	11,800.00	11,500.00	11,800.00	8,676.52	15,200
2022-01-05	11,500.00	11,600.00	11,400.00	11,500.00	8,455.93	33,800
2022-01-04	11,500.00	11,600.00	11,500.00	11,500.00	8,455.93	8,200
2021-12-31	11,400.00	11,500.00	11,400.00	11,500.00	8,455.93	9,600
2021-12-30	11,400.00	11,500.00	11,300.00	11,400.00	8,382.40	7,100
2021-12-29	11,400.00	11,500.00	11,300.00	11,400.00	8,382.40	4,800
2021-12-28	11,600.00	11,600.00	11,500.00	11,600.00	8,529.46	21,904
2021-12-27	11,500.00	11,600.00	11,400.00	11,600.00	8,529.46	12,201
2021-12-24	11,400.00	11,800.00	11,400.00	11,500.00	8,455.93	3,700
2021-12-23	11,500.00	11,500.00	11,400.00	11,400.00	8,382.40	9,100
2021-12-22	11,400.00	11,600.00	11,400.00	11,500.00	8,455.93	2,120
2021-12-21	11,500.00	11,700.00	11,400.00	11,700.00	8,602.99	15,540
2021-12-20	11,700.00	11,700.00	11,700.00	11,700.00	8,602.99	800
2021-12-17	11,700.00	11,700.00	11,600.00	11,700.00	8,602.99	6,400
2021-12-16	11,800.00	11,800.00	11,600.00	11,700.00	8,602.99	11,100
2021-12-15	12,000.00	12,000.00	11,700.00	11,700.00	8,602.99	12,687
2021-12-14	11,800.00	12,000.00	11,700.00	11,800.00	8,676.52	15,700
2021-12-13	11,800.00	11,800.00	11,700.00	11,800.00	8,676.52	16,800
2021-12-10	11,700.00	11,800.00	11,600.00	11,800.00	8,676.52	7,600
2021-12-09	11,800.00	11,800.00	11,700.00	11,700.00	8,602.99	14,800
2021-12-08	11,600.00	11,800.00	11,600.00	11,800.00	8,676.52	9,500
2021-12-07	11,300.00	11,600.00	11,000.00	11,500.00	8,455.93	14,000
2021-12-06	11,600.00	11,800.00	11,100.00	11,300.00	8,308.87	26,100
2021-12-03	12,000.00	12,100.00	11,800.00	11,900.00	8,750.05	28,300
2021-12-02	12,300.00	12,300.00	12,000.00	12,000.00	8,823.58	13,800
2021-12-01	12,100.00	12,400.00	12,100.00	12,200.00	8,970.64	23,900
2021-11-30	12,300.00	12,300.00	12,100.00	12,100.00	8,897.11	16,900
2021-11-29	12,300.00	12,300.00	11,900.00	12,200.00	8,970.64	23,700
2021-11-26	12,500.00	12,500.00	12,300.00	12,500.00	9,191.23	19,100
2021-11-25	12,200.00	12,500.00	12,200.00	12,400.00	9,117.70	11,400
2021-11-24	12,300.00	12,500.00	12,100.00	12,500.00	9,191.23	29,400
2021-11-23	11,800.00	12,600.00	11,800.00	12,500.00	9,191.23	6,500
2021-11-22	12,600.00	12,600.00	12,400.00	12,500.00	9,191.23	35,840
2021-11-19	12,700.00	13,000.00	12,500.00	12,600.00	9,264.76	32,823
2021-11-18	13,000.00	13,000.00	12,500.00	12,700.00	9,338.29	42,200
2021-11-17	13,000.00	13,000.00	12,800.00	13,000.00	9,558.88	19,220
2021-11-16	13,200.00	13,200.00	12,900.00	13,000.00	9,558.88	16,420
2021-11-15	13,200.00	13,200.00	12,900.00	13,200.00	9,705.94	47,300
2021-11-12	13,200.00	13,300.00	13,200.00	13,200.00	9,705.94	21,100
2021-11-11	13,500.00	13,500.00	13,200.00	13,200.00	9,705.94	28,580
2021-11-10	13,200.00	13,900.00	13,100.00	13,500.00	9,926.53	50,695
2021-11-09	12,900.00	13,200.00	12,800.00	13,200.00	9,705.94	54,300
2021-11-08	12,800.00	12,800.00	12,600.00	12,800.00	9,411.82	26,620
2021-11-05	12,800.00	12,800.00	12,400.00	12,800.00	9,411.82	34,410

← NewerPage 16 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.