Haiphong PTS JSC historical data

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

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
2025-10-17	9,300.00	9,300.00	9,300.00	9,300.00	8,516.84	700
2025-10-15	9,000.00	9,400.00	8,600.00	9,400.00	8,608.42	2,860
2025-10-13	9,000.00	9,500.00	8,900.00	9,500.00	8,700.00	13,891
2025-10-10	9,000.00	9,500.00	9,000.00	9,500.00	8,700.00	602
2025-10-06	9,400.00	9,400.00	9,400.00	9,400.00	8,608.42	500
2025-10-02	9,400.00	9,400.00	9,400.00	9,400.00	8,608.42	100
2025-10-01	9,500.00	9,500.00	9,300.00	9,400.00	8,608.42	638
2025-09-30	9,400.00	9,400.00	9,300.00	9,300.00	8,516.84	1,000
2025-09-29	9,100.00	9,400.00	9,100.00	9,400.00	8,608.42	300
2025-09-26	9,400.00	9,500.00	9,400.00	9,500.00	8,700.00	2,100
2025-09-25	9,300.00	9,500.00	9,300.00	9,500.00	8,700.00	4,438
2025-09-24	9,400.00	9,500.00	9,400.00	9,500.00	8,700.00	2,120
2025-09-22	9,300.00	9,500.00	9,200.00	9,500.00	8,700.00	1,105
2025-09-19	9,300.00	9,300.00	9,300.00	9,300.00	8,516.84	1,200
2025-09-17	9,200.00	9,300.00	9,200.00	9,300.00	8,516.84	2,900
2025-09-12	9,600.00	9,600.00	9,600.00	9,600.00	8,791.58	100
2025-09-09	9,100.00	9,600.00	9,100.00	9,500.00	8,700.00	6,700
2025-08-29	9,500.00	9,600.00	9,300.00	9,600.00	8,791.58	7,801
2025-08-28	9,500.00	9,500.00	9,500.00	9,500.00	8,700.00	200
2025-08-27	9,100.00	9,500.00	9,100.00	9,500.00	8,700.00	1,600
2025-08-21	9,300.00	9,500.00	9,300.00	9,500.00	8,700.00	1,100
2025-08-19	9,100.00	9,600.00	9,100.00	9,500.00	8,700.00	1,500
2025-08-18	9,500.00	9,500.00	9,300.00	9,500.00	8,700.00	8,210
2025-08-15	9,500.00	9,500.00	9,400.00	9,400.00	8,608.42	3,187
2025-08-13	9,300.00	9,500.00	9,300.00	9,500.00	8,700.00	2,100
2025-08-12	9,300.00	9,500.00	9,300.00	9,500.00	8,700.00	28,814
2025-08-11	9,400.00	9,400.00	9,400.00	9,400.00	8,608.42	900
2025-08-08	9,300.00	9,300.00	9,300.00	9,300.00	8,516.84	4,000
2025-08-07	9,400.00	9,400.00	9,300.00	9,300.00	8,516.84	1,700

← NewerPage 4 of 17 · 975 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.