Haiphong PTS JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-22 | 8,400.00 | 8,400.00 | 8,300.00 | 8,300.00 | 7,030.63 | 900 |
| 2024-02-21 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,200.04 | 127 |
| 2024-02-20 | 8,400.00 | 8,500.00 | 8,400.00 | 8,400.00 | 7,115.34 | 6,514 |
| 2024-02-19 | 8,300.00 | 8,400.00 | 7,900.00 | 8,400.00 | 7,115.34 | 901 |
| 2024-02-16 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 7,115.34 | 109 |
| 2024-02-15 | 8,300.00 | 8,300.00 | 8,300.00 | 8,300.00 | 7,030.63 | 100 |
| 2024-02-07 | 8,100.00 | 8,400.00 | 8,100.00 | 8,100.00 | 6,861.22 | 3,015 |
| 2024-02-06 | 8,400.00 | 8,400.00 | 8,000.00 | 8,000.00 | 6,776.51 | 3,200 |
| 2024-01-31 | 8,300.00 | 8,500.00 | 8,300.00 | 8,500.00 | 7,200.04 | 210 |
| 2024-01-30 | 7,800.00 | 8,200.00 | 7,800.00 | 8,200.00 | 6,945.92 | 200 |
| 2024-01-29 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 6,776.51 | 2,600 |
| 2024-01-26 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 6,861.22 | 100 |
| 2024-01-25 | 8,000.00 | 8,000.00 | 7,900.00 | 7,900.00 | 6,691.80 | 1,101 |
| 2024-01-24 | 7,800.00 | 8,000.00 | 7,800.00 | 7,900.00 | 6,691.80 | 3,700 |
| 2024-01-23 | 7,900.00 | 7,900.00 | 7,800.00 | 7,800.00 | 6,607.10 | 1,800 |
| 2024-01-22 | 7,700.00 | 7,800.00 | 7,700.00 | 7,800.00 | 6,607.10 | 202 |
| 2024-01-19 | 7,900.00 | 8,100.00 | 7,600.00 | 7,800.00 | 6,607.10 | 8,300 |
| 2024-01-18 | 7,800.00 | 7,800.00 | 7,500.00 | 7,800.00 | 6,607.10 | 3,410 |
| 2024-01-17 | 7,300.00 | 7,800.00 | 7,300.00 | 7,800.00 | 6,607.10 | 2,100 |
| 2024-01-16 | 7,600.00 | 7,600.00 | 7,300.00 | 7,300.00 | 6,183.57 | 1,001 |
| 2024-01-15 | 7,600.00 | 7,800.00 | 7,500.00 | 7,600.00 | 6,437.69 | 4,200 |
| 2024-01-12 | 7,300.00 | 7,300.00 | 6,900.00 | 7,200.00 | 6,098.86 | 6,500 |
| 2024-01-11 | 7,300.00 | 7,900.00 | 6,800.00 | 7,100.00 | 6,014.15 | 9,800 |
| 2024-01-10 | 7,500.00 | 8,000.00 | 7,200.00 | 7,200.00 | 6,098.86 | 6,911 |
| 2024-01-09 | 8,000.00 | 8,000.00 | 7,100.00 | 7,500.00 | 6,352.98 | 8,440 |
| 2024-01-08 | 8,000.00 | 8,000.00 | 7,300.00 | 7,300.00 | 6,183.57 | 8,700 |
| 2024-01-05 | 8,300.00 | 8,400.00 | 8,000.00 | 8,000.00 | 6,776.51 | 7,800 |
| 2024-01-04 | 8,300.00 | 8,400.00 | 7,500.00 | 8,300.00 | 7,030.63 | 13,454 |
| 2024-01-03 | 8,400.00 | 8,400.00 | 7,800.00 | 7,800.00 | 6,607.10 | 6,800 |
| 2023-12-29 | 8,600.00 | 8,600.00 | 8,400.00 | 8,400.00 | 7,115.34 | 2,200 |
| 2023-12-26 | 8,400.00 | 8,600.00 | 8,400.00 | 8,600.00 | 7,284.75 | 4,200 |
| 2023-12-25 | 8,600.00 | 8,600.00 | 8,400.00 | 8,400.00 | 7,115.34 | 4,500 |
| 2023-12-20 | 8,000.00 | 8,400.00 | 7,800.00 | 8,000.00 | 6,776.51 | 600 |
| 2023-12-19 | 8,100.00 | 8,500.00 | 7,900.00 | 7,900.00 | 6,691.80 | 13,000 |
| 2023-12-18 | 8,100.00 | 8,500.00 | 8,000.00 | 8,100.00 | 6,861.22 | 6,100 |
| 2023-12-14 | 8,800.00 | 8,800.00 | 8,000.00 | 8,700.00 | 7,369.46 | 600 |
| 2023-12-13 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 6,861.22 | 100 |
| 2023-12-12 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,200.04 | 2,600 |
| 2023-12-11 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,200.04 | 13,800 |
| 2023-12-08 | 8,700.00 | 8,700.00 | 8,500.00 | 8,500.00 | 7,200.04 | 2,500 |
| 2023-12-07 | 8,900.00 | 8,900.00 | 8,700.00 | 8,700.00 | 7,369.46 | 2,200 |
| 2023-12-06 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,369.46 | 100 |
| 2023-12-05 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,200.04 | 100 |
| 2023-12-04 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,200.04 | 106 |
| 2023-11-30 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 7,200.04 | 3,002 |
| 2023-11-28 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 6,945.92 | 1,000 |
| 2023-11-27 | 8,100.00 | 8,100.00 | 8,100.00 | 8,100.00 | 6,861.22 | 200 |
| 2023-11-23 | 8,600.00 | 8,900.00 | 8,600.00 | 8,800.00 | 7,454.16 | 2,600 |
| 2023-11-22 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 7,284.75 | 100 |
| 2023-11-21 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,454.16 | 301 |
| 2023-11-20 | 8,800.00 | 8,800.00 | 8,800.00 | 8,800.00 | 7,454.16 | 1,600 |
| 2023-11-17 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 7,369.46 | 700 |
| 2023-11-16 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,538.87 | 400 |
| 2023-11-15 | 8,600.00 | 8,800.00 | 8,600.00 | 8,800.00 | 7,454.16 | 4,501 |
| 2023-11-13 | 8,400.00 | 8,500.00 | 8,400.00 | 8,500.00 | 7,200.04 | 300 |
| 2023-11-09 | 8,900.00 | 8,900.00 | 8,900.00 | 8,900.00 | 7,538.87 | 1,206 |
| 2023-11-08 | 8,600.00 | 8,700.00 | 8,600.00 | 8,700.00 | 7,369.46 | 3,700 |
| 2023-11-06 | 8,800.00 | 8,800.00 | 8,500.00 | 8,500.00 | 7,200.04 | 1,100 |
| 2023-11-03 | 8,800.00 | 8,800.00 | 8,300.00 | 8,300.00 | 7,030.63 | 900 |
| 2023-11-02 | 7,800.00 | 8,700.00 | 7,800.00 | 8,700.00 | 7,369.46 | 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.