Haiphong PTS JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-03 | 10,500.00 | 11,200.00 | 10,500.00 | 11,200.00 | 10,256.84 | 6,300 |
| 2025-12-02 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 9,615.79 | 1,900 |
| 2025-12-01 | 10,500.00 | 10,500.00 | 10,400.00 | 10,500.00 | 9,615.79 | 1,200 |
| 2025-11-28 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 9,615.79 | 2,101 |
| 2025-11-27 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9,615.79 | 1,900 |
| 2025-11-25 | 10,500.00 | 10,700.00 | 10,300.00 | 10,700.00 | 9,798.95 | 7,200 |
| 2025-11-24 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 9,615.79 | 940 |
| 2025-11-21 | 10,400.00 | 10,500.00 | 10,200.00 | 10,500.00 | 9,615.79 | 17,200 |
| 2025-11-20 | 10,300.00 | 10,500.00 | 10,300.00 | 10,500.00 | 9,615.79 | 1,200 |
| 2025-11-19 | 10,600.00 | 10,600.00 | 10,400.00 | 10,500.00 | 9,615.79 | 2,908 |
| 2025-11-18 | 10,500.00 | 10,500.00 | 10,400.00 | 10,500.00 | 9,615.79 | 1,800 |
| 2025-11-17 | 10,500.00 | 10,600.00 | 10,500.00 | 10,500.00 | 9,615.79 | 3,700 |
| 2025-11-14 | 10,500.00 | 10,600.00 | 10,500.00 | 10,600.00 | 9,707.37 | 5,900 |
| 2025-11-13 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 9,615.79 | 13,033 |
| 2025-11-12 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 9,615.79 | 1,100 |
| 2025-11-10 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 9,615.79 | 3,000 |
| 2025-11-07 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9,615.79 | 600 |
| 2025-11-06 | 10,500.00 | 10,500.00 | 10,500.00 | 10,500.00 | 9,615.79 | 300 |
| 2025-11-05 | 10,400.00 | 10,500.00 | 10,400.00 | 10,500.00 | 9,615.79 | 5,323 |
| 2025-11-04 | 10,400.00 | 10,500.00 | 10,300.00 | 10,400.00 | 9,524.21 | 11,100 |
| 2025-11-03 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 9,615.79 | 13,333 |
| 2025-10-31 | 10,500.00 | 10,500.00 | 10,300.00 | 10,500.00 | 9,615.79 | 8,215 |
| 2025-10-30 | 10,200.00 | 10,700.00 | 10,100.00 | 10,500.00 | 9,615.79 | 36,900 |
| 2025-10-29 | 10,200.00 | 10,400.00 | 9,500.00 | 10,400.00 | 9,524.21 | 48,204 |
| 2025-10-28 | 11,300.00 | 11,300.00 | 10,200.00 | 10,400.00 | 9,524.21 | 23,414 |
| 2025-10-27 | 9,500.00 | 10,300.00 | 9,500.00 | 10,300.00 | 9,432.63 | 114,536 |
| 2025-10-24 | 9,300.00 | 9,400.00 | 9,300.00 | 9,400.00 | 8,608.42 | 300 |
| 2025-10-23 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 8,516.84 | 300 |
| 2025-10-22 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,516.84 | 1,900 |
| 2025-10-21 | 9,000.00 | 9,300.00 | 8,900.00 | 9,300.00 | 8,516.84 | 3,100 |
| 2025-10-20 | 9,000.00 | 9,300.00 | 9,000.00 | 9,300.00 | 8,516.84 | 200 |
← NewerPage 4 of 4 · 211 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.