Haiphong PTS JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 9,000.00 | 9,700.00 | 9,000.00 | 9,700.00 | 8,429.94 | 104,820 |
| 2025-04-23 | 9,000.00 | 9,000.00 | 8,100.00 | 8,900.00 | 7,734.68 | 2,900 |
| 2025-04-22 | 8,300.00 | 9,000.00 | 8,200.00 | 9,000.00 | 7,821.59 | 1,428 |
| 2025-04-21 | 8,500.00 | 9,000.00 | 8,500.00 | 9,000.00 | 7,821.59 | 600 |
| 2025-04-18 | 9,900.00 | 9,900.00 | 8,400.00 | 9,000.00 | 7,821.59 | 520 |
| 2025-04-16 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,821.59 | 100 |
| 2025-04-10 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,734.68 | 301 |
| 2025-04-09 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,734.68 | 100 |
| 2025-04-04 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,387.06 | 900 |
| 2025-04-03 | 8,400.00 | 8,400.00 | 8,300.00 | 8,400.00 | 7,300.15 | 4,100 |
| 2025-04-02 | 8,600.00 | 8,700.00 | 8,600.00 | 8,600.00 | 7,473.96 | 3,800 |
| 2025-03-27 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,821.59 | 100 |
| 2025-03-25 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,560.87 | 100 |
| 2025-03-21 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,560.87 | 1,517 |
| 2025-03-20 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 7,560.87 | 31,800 |
| 2025-03-17 | 8,500.00 | 8,600.00 | 8,500.00 | 8,600.00 | 7,473.96 | 383 |
| 2025-03-14 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,387.06 | 2,611 |
| 2025-03-12 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,473.96 | 3,000 |
| 2025-03-11 | 9,000.00 | 9,000.00 | 9,000.00 | 9,000.00 | 7,821.59 | 500 |
| 2025-03-10 | 9,200.00 | 9,200.00 | 9,200.00 | 9,200.00 | 7,995.40 | 501 |
| 2025-03-03 | 8,000.00 | 9,000.00 | 8,000.00 | 9,000.00 | 7,821.59 | 200 |
| 2025-02-28 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,647.78 | 1,400 |
| 2025-02-25 | 8,900.00 | 8,900.00 | 8,800.00 | 8,900.00 | 7,734.68 | 4,000 |
| 2025-02-21 | 8,700.00 | 8,800.00 | 8,700.00 | 8,800.00 | 7,647.78 | 8,200 |
| 2025-02-20 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,560.87 | 10,800 |
| 2025-02-19 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,560.87 | 5,101 |
| 2025-02-18 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,560.87 | 1,901 |
| 2025-02-17 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,387.06 | 800 |
| 2025-02-12 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,387.06 | 1,017 |
| 2025-02-11 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,387.06 | 100 |
| 2025-02-10 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,387.06 | 1,100 |
| 2025-02-07 | 8,500.00 | 8,700.00 | 8,500.00 | 8,500.00 | 7,387.06 | 9,900 |
| 2025-02-06 | 8,100.00 | 8,400.00 | 8,100.00 | 8,400.00 | 7,300.15 | 4,700 |
| 2025-02-05 | 8,100.00 | 8,500.00 | 8,000.00 | 8,500.00 | 7,387.06 | 1,400 |
| 2025-02-03 | 7,900.00 | 8,500.00 | 7,900.00 | 8,500.00 | 7,387.06 | 800 |
| 2025-01-24 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,865.62 | 100 |
| 2025-01-21 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,778.71 | 1,000 |
| 2025-01-20 | 7,800.00 | 7,800.00 | 7,600.00 | 7,600.00 | 6,604.90 | 7,521 |
| 2025-01-17 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,865.62 | 500 |
| 2025-01-14 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 6,778.71 | 400 |
| 2025-01-09 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,952.52 | 2,000 |
| 2025-01-08 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,778.71 | 4,100 |
| 2025-01-06 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,604.90 | 500 |
| 2025-01-02 | 7,800.00 | 7,800.00 | 7,700.00 | 7,700.00 | 6,691.80 | 1,700 |
| 2024-12-31 | 7,800.00 | 7,800.00 | 7,500.00 | 7,500.00 | 6,517.99 | 3,700 |
| 2024-12-27 | 8,000.00 | 8,000.00 | 7,600.00 | 7,900.00 | 6,865.62 | 23,600 |
| 2024-12-26 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,213.24 | 100 |
| 2024-12-25 | 7,600.00 | 8,000.00 | 7,400.00 | 8,000.00 | 6,952.52 | 14,500 |
| 2024-12-24 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,126.34 | 500 |
| 2024-12-23 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,604.90 | 100 |
| 2024-12-05 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 6,865.62 | 801 |
| 2024-12-03 | 7,500.00 | 7,500.00 | 7,500.00 | 7,500.00 | 6,517.99 | 200 |
| 2024-11-29 | 7,500.00 | 8,000.00 | 7,500.00 | 8,000.00 | 6,952.52 | 900 |
| 2024-11-28 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,952.52 | 360 |
| 2024-11-27 | 7,400.00 | 7,600.00 | 7,400.00 | 7,600.00 | 6,604.90 | 1,800 |
| 2024-11-26 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 6,604.90 | 8,400 |
| 2024-11-25 | 7,500.00 | 7,500.00 | 7,400.00 | 7,400.00 | 6,431.08 | 801 |
| 2024-11-22 | 7,300.00 | 7,300.00 | 7,300.00 | 7,300.00 | 6,344.18 | 3,075 |
| 2024-11-12 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,952.52 | 5,000 |
| 2024-11-08 | 7,800.00 | 7,800.00 | 7,700.00 | 7,800.00 | 6,778.71 | 460 |
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.