Haiphong PTS JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-24 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 700 |
| 2026-06-23 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 8,800.00 | 202 |
| 2026-06-19 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 100 |
| 2026-06-18 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1,100 |
| 2026-06-17 | 8,800.00 | 8,800.00 | 8,700.00 | 8,700.00 | 8,700.00 | 400 |
| 2026-06-16 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 600 |
| 2026-06-15 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 1,010 |
| 2026-06-12 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1,500 |
| 2026-06-11 | 9,300.00 | 9,300.00 | 8,700.00 | 8,800.00 | 8,800.00 | 2,203 |
| 2026-06-09 | 8,700.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 2,800 |
| 2026-06-08 | 8,800.00 | 8,800.00 | 8,600.00 | 8,800.00 | 8,800.00 | 3,310 |
| 2026-06-05 | 9,000.00 | 9,000.00 | 8,600.00 | 8,900.00 | 8,900.00 | 2,505 |
| 2026-06-04 | 9,500.00 | 9,700.00 | 9,400.00 | 9,500.00 | 8,700.00 | 4,520 |
| 2026-06-03 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 8,700.00 | 1,900 |
| 2026-06-02 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 8,700.00 | 27,211 |
| 2026-06-01 | 9,300.00 | 9,500.00 | 9,300.00 | 9,500.00 | 8,700.00 | 3,300 |
| 2026-05-29 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,516.84 | 10,401 |
| 2026-05-28 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,516.84 | 1,200 |
| 2026-05-27 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,516.84 | 100 |
| 2026-05-26 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,516.84 | 1,300 |
| 2026-05-25 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 8,516.84 | 14,803 |
| 2026-05-22 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,516.84 | 1,200 |
| 2026-05-21 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 8,608.42 | 27,110 |
| 2026-05-20 | 9,400.00 | 9,400.00 | 9,300.00 | 9,400.00 | 8,608.42 | 2,820 |
| 2026-05-19 | 9,400.00 | 9,400.00 | 9,300.00 | 9,400.00 | 8,608.42 | 24,034 |
| 2026-05-18 | 9,300.00 | 9,400.00 | 9,200.00 | 9,300.00 | 8,516.84 | 16,200 |
| 2026-05-15 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 8,608.42 | 310 |
| 2026-05-14 | 9,400.00 | 9,500.00 | 9,400.00 | 9,400.00 | 8,608.42 | 3,900 |
| 2026-05-13 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 8,516.84 | 5,100 |
| 2026-05-12 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 8,516.84 | 600 |
| 2026-05-11 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 8,608.42 | 4,002 |
| 2026-05-08 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 8,516.84 | 1,700 |
| 2026-05-07 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 8,608.42 | 100 |
| 2026-05-06 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 8,516.84 | 5,100 |
| 2026-05-05 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,516.84 | 1,200 |
| 2026-05-04 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,516.84 | 7,516 |
| 2026-04-29 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 8,608.42 | 500 |
| 2026-04-28 | 9,400.00 | 9,500.00 | 9,400.00 | 9,500.00 | 8,700.00 | 1,141 |
| 2026-04-23 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 8,608.42 | 1,108 |
| 2026-04-20 | 9,300.00 | 9,400.00 | 9,100.00 | 9,400.00 | 8,608.42 | 6,100 |
← NewerPage 2 of 2 · 100 trading days
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.