Haiphong PTS JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-03-17	9,000.00	9,200.00	9,000.00	9,200.00	8,425.26	4,300
2026-03-16	9,100.00	9,100.00	9,000.00	9,100.00	8,333.68	2,506
2026-03-13	9,100.00	9,100.00	8,900.00	9,100.00	8,333.68	7,240
2026-03-12	9,300.00	9,300.00	9,300.00	9,300.00	8,516.84	102
2026-03-11	9,200.00	9,300.00	9,200.00	9,300.00	8,516.84	1,015
2026-03-10	9,000.00	9,200.00	9,000.00	9,200.00	8,425.26	1,811
2026-03-09	9,200.00	9,500.00	8,800.00	8,900.00	8,150.53	13,730
2026-03-06	9,400.00	9,500.00	9,300.00	9,400.00	8,608.42	11,386
2026-03-05	9,500.00	9,600.00	9,500.00	9,500.00	8,700.00	1,500
2026-03-04	9,700.00	9,800.00	9,200.00	9,500.00	8,700.00	12,514
2026-03-03	10,000.00	10,000.00	9,700.00	9,700.00	8,883.16	6,612
2026-03-02	9,500.00	10,000.00	9,500.00	9,800.00	8,974.74	20,050
2026-02-27	9,500.00	9,500.00	9,500.00	9,500.00	8,700.00	208
2026-02-26	9,300.00	9,400.00	9,300.00	9,300.00	8,516.84	2,600
2026-02-25	9,400.00	9,400.00	9,300.00	9,300.00	8,516.84	6,600
2026-02-24	9,300.00	9,300.00	9,300.00	9,300.00	8,516.84	8,900
2026-02-23	9,300.00	9,400.00	9,300.00	9,300.00	8,516.84	9,900
2026-02-13	9,500.00	9,500.00	9,300.00	9,300.00	8,516.84	2,700
2026-02-12	9,300.00	9,300.00	9,300.00	9,300.00	8,516.84	200
2026-02-11	9,200.00	9,400.00	9,200.00	9,300.00	8,516.84	8,600
2026-02-10	9,300.00	9,300.00	9,300.00	9,300.00	8,516.84	1,108
2026-02-09	9,200.00	9,400.00	9,000.00	9,400.00	8,608.42	10,900
2026-02-06	9,300.00	9,300.00	9,200.00	9,300.00	8,516.84	2,600
2026-02-05	9,400.00	9,400.00	9,400.00	9,400.00	8,608.42	1,509
2026-02-04	9,600.00	9,600.00	9,400.00	9,400.00	8,608.42	3,500
2026-02-03	9,700.00	9,700.00	9,400.00	9,600.00	8,791.58	10,010
2026-02-02	9,700.00	9,700.00	9,600.00	9,700.00	8,883.16	2,801
2026-01-30	10,200.00	10,200.00	9,700.00	9,700.00	8,883.16	59,793
2026-01-29	10,500.00	10,700.00	10,500.00	10,700.00	9,798.95	2,600
2026-01-28	10,500.00	10,500.00	10,400.00	10,500.00	9,615.79	5,800
2026-01-27	10,600.00	10,700.00	10,400.00	10,700.00	9,798.95	2,600
2026-01-23	10,400.00	10,800.00	10,400.00	10,800.00	9,890.53	220
2026-01-21	10,900.00	10,900.00	10,900.00	10,900.00	9,982.11	100
2026-01-20	10,600.00	10,600.00	10,600.00	10,600.00	9,707.37	5,501
2026-01-16	10,700.00	10,800.00	10,700.00	10,800.00	9,890.53	4,000
2026-01-15	10,600.00	10,600.00	10,600.00	10,600.00	9,707.37	500
2026-01-14	10,600.00	10,600.00	10,600.00	10,600.00	9,707.37	2,300
2026-01-13	10,600.00	10,600.00	10,600.00	10,600.00	9,707.37	4,000
2026-01-12	10,600.00	10,600.00	10,600.00	10,600.00	9,707.37	2,205
2026-01-09	10,700.00	10,700.00	10,500.00	10,600.00	9,707.37	4,000
2026-01-08	10,500.00	10,700.00	10,500.00	10,700.00	9,798.95	305
2026-01-07	10,500.00	10,700.00	10,500.00	10,700.00	9,798.95	2,100
2026-01-06	10,600.00	10,600.00	10,500.00	10,600.00	9,707.37	9,800
2026-01-05	10,500.00	10,600.00	10,500.00	10,600.00	9,707.37	300
2025-12-26	10,500.00	10,500.00	10,500.00	10,500.00	9,615.79	12,200
2025-12-25	10,500.00	10,500.00	10,500.00	10,500.00	9,615.79	623
2025-12-24	10,500.00	10,500.00	10,500.00	10,500.00	9,615.79	2,300
2025-12-23	10,400.00	10,500.00	10,400.00	10,500.00	9,615.79	2,100
2025-12-22	10,600.00	10,600.00	10,400.00	10,500.00	9,615.79	4,100
2025-12-18	10,500.00	10,600.00	10,400.00	10,600.00	9,707.37	5,800
2025-12-17	10,500.00	10,500.00	10,500.00	10,500.00	9,615.79	800
2025-12-16	10,400.00	10,500.00	10,300.00	10,500.00	9,615.79	7,800
2025-12-15	10,700.00	10,700.00	10,500.00	10,500.00	9,615.79	5,604
2025-12-12	10,600.00	10,700.00	10,300.00	10,700.00	9,798.95	15,700
2025-12-11	10,500.00	10,700.00	10,500.00	10,700.00	9,798.95	5,800
2025-12-10	10,600.00	10,700.00	10,600.00	10,700.00	9,798.95	7,400
2025-12-09	10,700.00	10,700.00	10,600.00	10,700.00	9,798.95	12,600
2025-12-08	10,700.00	10,700.00	10,600.00	10,700.00	9,798.95	4,501
2025-12-05	10,500.00	10,700.00	10,400.00	10,700.00	9,798.95	22,700
2025-12-04	10,500.00	10,500.00	10,500.00	10,500.00	9,615.79	9,440

← NewerPage 3 of 17 · 973 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.