Haiphong PTS JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 8,516.84 | 1,700 |
| 2025-08-06 | 9,100.00 | 9,300.00 | 9,100.00 | 9,300.00 | 8,516.84 | 2,705 |
| 2025-08-05 | 9,000.00 | 9,600.00 | 9,000.00 | 9,600.00 | 8,791.58 | 600 |
| 2025-08-01 | 9,000.00 | 9,600.00 | 9,000.00 | 9,600.00 | 8,791.58 | 7,100 |
| 2025-07-31 | 9,500.00 | 9,600.00 | 8,800.00 | 9,600.00 | 8,791.58 | 5,238 |
| 2025-07-28 | 9,500.00 | 9,500.00 | 9,000.00 | 9,500.00 | 8,700.00 | 8,832 |
| 2025-07-25 | 9,400.00 | 9,400.00 | 9,000.00 | 9,400.00 | 8,608.42 | 26,400 |
| 2025-07-23 | 10,200.00 | 10,200.00 | 9,200.00 | 9,200.00 | 8,425.26 | 5,622 |
| 2025-07-22 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 8,516.84 | 3,400 |
| 2025-07-21 | 9,000.00 | 9,400.00 | 9,000.00 | 9,400.00 | 8,608.42 | 1,500 |
| 2025-07-18 | 8,800.00 | 9,000.00 | 8,700.00 | 9,000.00 | 8,242.11 | 4,700 |
| 2025-07-17 | 9,100.00 | 9,200.00 | 9,100.00 | 9,200.00 | 8,425.26 | 7,800 |
| 2025-07-16 | 9,100.00 | 9,400.00 | 8,900.00 | 9,400.00 | 8,608.42 | 350 |
| 2025-07-15 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,516.84 | 100 |
| 2025-07-14 | 9,300.00 | 9,400.00 | 9,200.00 | 9,400.00 | 8,608.42 | 8,600 |
| 2025-07-11 | 9,200.00 | 9,300.00 | 9,200.00 | 9,300.00 | 8,516.84 | 8,200 |
| 2025-07-10 | 9,200.00 | 9,600.00 | 9,200.00 | 9,500.00 | 8,700.00 | 400 |
| 2025-07-08 | 9,200.00 | 9,300.00 | 9,200.00 | 9,200.00 | 8,425.26 | 800 |
| 2025-07-07 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,425.26 | 1,600 |
| 2025-07-04 | 9,200.00 | 9,200.00 | 9,100.00 | 9,200.00 | 8,425.26 | 2,500 |
| 2025-07-03 | 8,800.00 | 9,300.00 | 8,800.00 | 9,100.00 | 8,333.68 | 5,814 |
| 2025-07-02 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 8,150.53 | 100 |
| 2025-06-30 | 9,200.00 | 9,300.00 | 9,000.00 | 9,300.00 | 8,516.84 | 600 |
| 2025-06-27 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 8,516.84 | 100 |
| 2025-06-25 | 9,400.00 | 9,400.00 | 9,300.00 | 9,300.00 | 8,516.84 | 6,234 |
| 2025-06-24 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 8,608.42 | 105 |
| 2025-06-23 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,425.26 | 813 |
| 2025-06-20 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 8,425.26 | 600 |
| 2025-06-19 | 8,900.00 | 9,100.00 | 8,900.00 | 9,100.00 | 8,333.68 | 200 |
| 2025-06-16 | 9,400.00 | 9,400.00 | 9,100.00 | 9,400.00 | 8,608.42 | 518 |
| 2025-06-13 | 9,100.00 | 9,400.00 | 9,100.00 | 9,400.00 | 8,608.42 | 201 |
| 2025-06-12 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 8,608.42 | 100 |
| 2025-06-11 | 9,300.00 | 9,500.00 | 8,800.00 | 9,500.00 | 8,700.00 | 1,601 |
| 2025-06-09 | 9,600.00 | 9,600.00 | 9,100.00 | 9,500.00 | 8,700.00 | 2,100 |
| 2025-06-06 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 8,516.84 | 414 |
| 2025-06-05 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 8,516.84 | 23,208 |
| 2025-06-04 | 9,800.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,690.66 | 11,301 |
| 2025-06-03 | 10,000.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,690.66 | 1,901 |
| 2025-06-02 | 10,000.00 | 10,000.00 | 9,400.00 | 10,000.00 | 8,690.66 | 9,313 |
| 2025-05-30 | 9,800.00 | 10,100.00 | 9,800.00 | 10,100.00 | 8,777.56 | 800 |
| 2025-05-29 | 10,000.00 | 10,000.00 | 9,800.00 | 9,800.00 | 8,516.84 | 250 |
| 2025-05-28 | 10,100.00 | 10,200.00 | 9,900.00 | 10,100.00 | 8,777.56 | 20,801 |
| 2025-05-27 | 9,800.00 | 9,900.00 | 9,800.00 | 9,900.00 | 8,603.75 | 9,900 |
| 2025-05-26 | 9,800.00 | 9,900.00 | 9,800.00 | 9,800.00 | 8,516.84 | 2,704 |
| 2025-05-23 | 9,800.00 | 9,900.00 | 9,700.00 | 9,700.00 | 8,429.94 | 1,500 |
| 2025-05-22 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 8,603.75 | 161 |
| 2025-05-21 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 8,690.66 | 300 |
| 2025-05-20 | 9,900.00 | 10,000.00 | 9,900.00 | 10,000.00 | 8,690.66 | 390 |
| 2025-05-19 | 9,600.00 | 10,000.00 | 9,600.00 | 10,000.00 | 8,690.66 | 500 |
| 2025-05-16 | 9,900.00 | 9,900.00 | 9,500.00 | 9,900.00 | 8,603.75 | 829 |
| 2025-05-15 | 9,800.00 | 9,800.00 | 9,200.00 | 9,500.00 | 8,256.12 | 25,900 |
| 2025-05-14 | 10,600.00 | 10,600.00 | 9,600.00 | 10,000.00 | 8,690.66 | 300 |
| 2025-05-13 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 8,690.66 | 100 |
| 2025-05-12 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 8,516.84 | 500 |
| 2025-05-09 | 9,900.00 | 10,000.00 | 9,800.00 | 10,000.00 | 8,690.66 | 3,000 |
| 2025-05-08 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 8,690.66 | 497 |
| 2025-05-06 | 11,000.00 | 11,000.00 | 9,600.00 | 10,000.00 | 8,690.66 | 2,900 |
| 2025-05-05 | 9,400.00 | 10,000.00 | 9,400.00 | 10,000.00 | 8,690.66 | 1,100 |
| 2025-04-29 | 10,100.00 | 10,100.00 | 9,700.00 | 9,700.00 | 8,429.94 | 3,810 |
| 2025-04-28 | 10,100.00 | 10,100.00 | 10,100.00 | 10,100.00 | 8,777.56 | 3,900 |
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.