Haiphong PTS JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-18 | 8,300.00 | 9,000.00 | 8,300.00 | 8,700.00 | 7,369.46 | 63,700 |
| 2024-06-17 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 6,945.92 | 1,000 |
| 2024-06-14 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,030.63 | 1,302 |
| 2024-06-13 | 8,300.00 | 8,300.00 | 8,200.00 | 8,300.00 | 7,030.63 | 4,300 |
| 2024-06-12 | 8,300.00 | 8,500.00 | 8,300.00 | 8,300.00 | 7,030.63 | 1,914 |
| 2024-06-11 | 8,500.00 | 8,500.00 | 8,300.00 | 8,300.00 | 7,030.63 | 9,528 |
| 2024-06-10 | 8,500.00 | 8,700.00 | 8,400.00 | 8,400.00 | 7,115.34 | 5,832 |
| 2024-06-07 | 8,200.00 | 8,500.00 | 8,200.00 | 8,200.00 | 6,945.92 | 18,800 |
| 2024-06-06 | 8,200.00 | 8,200.00 | 8,100.00 | 8,100.00 | 6,861.22 | 600 |
| 2024-06-04 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 6,861.22 | 2,503 |
| 2024-06-03 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,776.51 | 500 |
| 2024-05-31 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 6,861.22 | 300 |
| 2024-05-30 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,200.04 | 1,100 |
| 2024-05-29 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,030.63 | 118 |
| 2024-05-28 | 8,000.00 | 8,200.00 | 8,000.00 | 8,200.00 | 6,945.92 | 7,800 |
| 2024-05-24 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,776.51 | 3,000 |
| 2024-05-23 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,776.51 | 2,000 |
| 2024-05-22 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 6,861.22 | 12,300 |
| 2024-05-21 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,776.51 | 428 |
| 2024-05-20 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,776.51 | 1,002 |
| 2024-05-17 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 6,945.92 | 5,000 |
| 2024-05-15 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,691.80 | 4,910 |
| 2024-05-14 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 6,776.51 | 1,100 |
| 2024-05-13 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 6,691.80 | 1,401 |
| 2024-05-09 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 6,607.10 | 800 |
| 2024-05-08 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,691.80 | 2,109 |
| 2024-05-07 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,607.10 | 1,000 |
| 2024-05-06 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,607.10 | 200 |
| 2024-05-03 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,691.80 | 1,100 |
| 2024-05-02 | 7,900.00 | 7,900.00 | 7,600.00 | 7,600.00 | 6,437.69 | 2,100 |
| 2024-04-26 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,691.80 | 900 |
| 2024-04-24 | 7,800.00 | 8,000.00 | 7,800.00 | 8,000.00 | 6,776.51 | 1,300 |
| 2024-04-19 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,691.80 | 1,000 |
| 2024-04-17 | 7,600.00 | 7,700.00 | 7,600.00 | 7,700.00 | 6,522.39 | 3,105 |
| 2024-04-16 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,607.10 | 3,401 |
| 2024-04-15 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,776.51 | 18,200 |
| 2024-04-12 | 7,600.00 | 8,000.00 | 7,600.00 | 8,000.00 | 6,776.51 | 3,600 |
| 2024-04-09 | 7,900.00 | 8,000.00 | 7,800.00 | 8,000.00 | 6,776.51 | 3,500 |
| 2024-04-03 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 6,691.80 | 500 |
| 2024-04-02 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 6,607.10 | 1,501 |
| 2024-04-01 | 7,600.00 | 7,800.00 | 7,600.00 | 7,800.00 | 6,607.10 | 1,700 |
| 2024-03-29 | 7,500.00 | 7,600.00 | 7,500.00 | 7,600.00 | 6,437.69 | 200 |
| 2024-03-28 | 7,900.00 | 7,900.00 | 7,900.00 | 7,900.00 | 6,691.80 | 1,916 |
| 2024-03-27 | 7,500.00 | 8,200.00 | 7,500.00 | 7,900.00 | 6,691.80 | 4,400 |
| 2024-03-25 | 8,000.00 | 8,200.00 | 7,900.00 | 8,200.00 | 6,945.92 | 3,120 |
| 2024-03-22 | 8,000.00 | 8,200.00 | 8,000.00 | 8,000.00 | 6,776.51 | 9,200 |
| 2024-03-21 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,776.51 | 1,006 |
| 2024-03-20 | 7,800.00 | 8,500.00 | 7,800.00 | 8,500.00 | 7,200.04 | 500 |
| 2024-03-18 | 8,000.00 | 8,500.00 | 8,000.00 | 8,500.00 | 7,200.04 | 1,100 |
| 2024-03-15 | 8,100.00 | 8,300.00 | 8,100.00 | 8,300.00 | 7,030.63 | 13,100 |
| 2024-03-14 | 8,300.00 | 8,500.00 | 8,000.00 | 8,300.00 | 7,030.63 | 2,700 |
| 2024-03-11 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,115.34 | 100 |
| 2024-03-06 | 8,200.00 | 8,300.00 | 8,200.00 | 8,300.00 | 7,030.63 | 1,700 |
| 2024-03-04 | 8,200.00 | 8,400.00 | 8,200.00 | 8,400.00 | 7,115.34 | 1,100 |
| 2024-03-01 | 8,300.00 | 8,400.00 | 8,100.00 | 8,400.00 | 7,115.34 | 2,508 |
| 2024-02-29 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 7,115.34 | 635 |
| 2024-02-28 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,369.46 | 102 |
| 2024-02-27 | 8,500.00 | 8,500.00 | 8,400.00 | 8,400.00 | 7,115.34 | 900 |
| 2024-02-26 | 8,400.00 | 8,600.00 | 8,400.00 | 8,400.00 | 7,115.34 | 710 |
| 2024-02-23 | 8,300.00 | 8,400.00 | 8,300.00 | 8,400.00 | 7,115.34 | 1,002 |
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.