Haiphong PTS JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-31 | 8,100.00 | 8,500.00 | 8,100.00 | 8,500.00 | 7,387.06 | 6,060 |
| 2024-10-29 | 7,600.00 | 8,100.00 | 7,600.00 | 8,100.00 | 7,039.43 | 200 |
| 2024-10-22 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,778.71 | 900 |
| 2024-10-18 | 7,100.00 | 7,100.00 | 7,100.00 | 7,100.00 | 6,170.37 | 100 |
| 2024-10-17 | 7,600.00 | 7,600.00 | 7,500.00 | 7,500.00 | 6,517.99 | 505 |
| 2024-10-16 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 6,691.80 | 1,500 |
| 2024-10-15 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 6,778.71 | 2,360 |
| 2024-10-14 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,952.52 | 815 |
| 2024-10-07 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,952.52 | 415 |
| 2024-10-04 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,039.43 | 800 |
| 2024-10-03 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,300.15 | 2,000 |
| 2024-09-25 | 7,600.00 | 8,400.00 | 7,300.00 | 8,400.00 | 7,300.15 | 5,905 |
| 2024-09-24 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 7,039.43 | 2,000 |
| 2024-09-23 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,865.62 | 3,159 |
| 2024-09-17 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 6,861.22 | 101 |
| 2024-09-05 | 8,400.00 | 8,400.00 | 8,100.00 | 8,100.00 | 6,861.22 | 2,201 |
| 2024-09-04 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 6,861.22 | 2,000 |
| 2024-08-30 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 6,945.92 | 100 |
| 2024-08-29 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,030.63 | 120 |
| 2024-08-27 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,030.63 | 400 |
| 2024-08-26 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 7,030.63 | 210 |
| 2024-08-23 | 7,900.00 | 8,500.00 | 7,500.00 | 8,400.00 | 7,115.34 | 4,100 |
| 2024-08-22 | 8,200.00 | 8,200.00 | 7,900.00 | 7,900.00 | 6,691.80 | 10,674 |
| 2024-08-20 | 8,200.00 | 8,300.00 | 8,200.00 | 8,200.00 | 6,945.92 | 1,700 |
| 2024-08-19 | 8,500.00 | 8,500.00 | 8,000.00 | 8,100.00 | 6,861.22 | 1,732 |
| 2024-08-16 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,200.04 | 500 |
| 2024-08-14 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,200.04 | 800 |
| 2024-08-13 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,200.04 | 1,010 |
| 2024-08-09 | 8,900.00 | 8,900.00 | 8,300.00 | 8,300.00 | 7,030.63 | 803 |
| 2024-08-07 | 8,100.00 | 8,200.00 | 8,100.00 | 8,200.00 | 6,945.92 | 211 |
| 2024-08-06 | 9,000.00 | 9,200.00 | 8,700.00 | 8,700.00 | 7,369.46 | 1,912 |
| 2024-08-05 | 9,000.00 | 9,000.00 | 8,400.00 | 8,400.00 | 7,115.34 | 1,322 |
| 2024-08-02 | 9,000.00 | 9,000.00 | 8,400.00 | 8,400.00 | 7,115.34 | 1,400 |
| 2024-08-01 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 6,945.92 | 100 |
| 2024-07-31 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,115.34 | 400 |
| 2024-07-30 | 9,300.00 | 10,200.00 | 8,400.00 | 8,400.00 | 7,115.34 | 42,021 |
| 2024-07-26 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 7,877.69 | 100 |
| 2024-07-22 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 7,877.69 | 2,500 |
| 2024-07-18 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 7,877.69 | 505 |
| 2024-07-17 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 7,877.69 | 1,000 |
| 2024-07-16 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,131.81 | 100 |
| 2024-07-15 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 8,385.93 | 107 |
| 2024-07-12 | 9,100.00 | 9,200.00 | 9,100.00 | 9,100.00 | 7,708.28 | 3,900 |
| 2024-07-11 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 8,047.11 | 301 |
| 2024-07-10 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,131.81 | 110 |
| 2024-07-09 | 9,000.00 | 9,500.00 | 8,800.00 | 9,500.00 | 8,047.11 | 8,606 |
| 2024-07-05 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 8,131.81 | 1,200 |
| 2024-07-04 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 8,216.52 | 500 |
| 2024-07-03 | 8,500.00 | 10,300.00 | 8,500.00 | 9,600.00 | 8,131.81 | 2,200 |
| 2024-07-02 | 9,300.00 | 9,400.00 | 8,900.00 | 9,400.00 | 7,962.40 | 26,018 |
| 2024-07-01 | 9,200.00 | 9,400.00 | 8,600.00 | 9,400.00 | 7,962.40 | 109,800 |
| 2024-06-28 | 10,500.00 | 10,500.00 | 9,400.00 | 9,500.00 | 8,047.11 | 4,217 |
| 2024-06-27 | 9,700.00 | 10,000.00 | 9,300.00 | 9,700.00 | 8,216.52 | 40,700 |
| 2024-06-26 | 10,800.00 | 11,500.00 | 10,200.00 | 10,200.00 | 8,640.05 | 23,025 |
| 2024-06-25 | 11,000.00 | 11,000.00 | 10,100.00 | 10,700.00 | 9,063.58 | 5,100 |
| 2024-06-24 | 11,600.00 | 11,600.00 | 10,300.00 | 11,000.00 | 9,317.70 | 49,835 |
| 2024-06-21 | 10,100.00 | 10,600.00 | 10,000.00 | 10,600.00 | 8,978.88 | 114,827 |
| 2024-06-20 | 8,900.00 | 9,700.00 | 8,900.00 | 9,700.00 | 8,216.52 | 121,475 |
| 2024-06-19 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,538.87 | 145 |
| 2024-06-18 | 8,300.00 | 9,000.00 | 8,300.00 | 8,700.00 | 7,369.46 | 63,700 |
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.