Haiphong PTS JSC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 160 |
| 2026-10-15 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 3,501 |
| 2026-10-14 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1,201 |
| 2026-10-13 | 9,700.00 | 9,700.00 | 9,500.00 | 9,500.00 | 9,500.00 | 5,103 |
| 2026-10-12 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 200 |
| 2026-10-09 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 5,502 |
| 2026-10-08 | 9,700.00 | 9,800.00 | 9,600.00 | 9,600.00 | 9,600.00 | 37,102 |
| 2026-10-07 | 9,600.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 7,900 |
| 2026-10-06 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 2,202 |
| 2026-10-05 | 9,600.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 28,709 |
| 2026-10-02 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 100 |
| 2026-10-01 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 101 |
| 2026-09-30 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 2,007 |
| 2026-09-29 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 4,105 |
| 2026-09-28 | 9,500.00 | 9,600.00 | 9,500.00 | 9,500.00 | 9,500.00 | 4,812 |
| 2026-09-24 | 9,500.00 | 9,800.00 | 9,500.00 | 9,800.00 | 9,800.00 | 2,502 |
| 2026-09-23 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 200 |
| 2026-09-21 | 9,500.00 | 9,600.00 | 9,500.00 | 9,600.00 | 9,600.00 | 2,112 |
| 2026-09-18 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 1,000 |
| 2026-09-17 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | 1,100 |
| 2026-09-16 | 9,600.00 | 9,700.00 | 9,600.00 | 9,700.00 | 9,700.00 | 201 |
| 2026-09-14 | 9,800.00 | 9,900.00 | 9,800.00 | 9,800.00 | 9,800.00 | 303 |
| 2026-09-11 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 10,200.00 | 100 |
| 2026-09-09 | 9,600.00 | 9,700.00 | 9,500.00 | 9,700.00 | 9,700.00 | 603 |
| 2026-09-04 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 9,600.00 | 100 |
| 2026-08-26 | 9,700.00 | 9,700.00 | 9,600.00 | 9,600.00 | 9,600.00 | 700 |
| 2026-08-25 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 9,800.00 | 100 |
| 2026-08-20 | 9,800.00 | 9,800.00 | 9,500.00 | 9,700.00 | 9,700.00 | 1,120 |
| 2026-08-19 | 10,700.00 | 10,700.00 | 9,800.00 | 9,800.00 | 9,800.00 | 1,111 |
| 2026-08-18 | 9,600.00 | 9,900.00 | 9,600.00 | 9,900.00 | 9,900.00 | 1,012 |
| 2026-08-17 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 9,500.00 | 5,007 |
| 2026-08-14 | 9,800.00 | 9,800.00 | 9,500.00 | 9,600.00 | 9,600.00 | 5,109 |
| 2026-08-12 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 9,900.00 | 106 |
| 2026-08-11 | 9,900.00 | 9,900.00 | 9,800.00 | 9,900.00 | 9,900.00 | 1,267 |
| 2026-08-10 | 9,700.00 | 9,900.00 | 9,700.00 | 9,800.00 | 9,800.00 | 15,533 |
| 2026-08-07 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 9,700.00 | 100 |
| 2026-08-06 | 9,500.00 | 9,700.00 | 9,500.00 | 9,600.00 | 9,600.00 | 22,800 |
| 2026-08-05 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 5,006 |
| 2026-08-04 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 9,400.00 | 7,710 |
| 2026-08-03 | 9,500.00 | 9,500.00 | 9,400.00 | 9,500.00 | 9,500.00 | 602 |
| 2026-07-31 | 9,500.00 | 9,800.00 | 9,500.00 | 9,600.00 | 9,600.00 | 17,818 |
| 2026-07-30 | 9,400.00 | 9,500.00 | 9,300.00 | 9,500.00 | 9,500.00 | 13,700 |
| 2026-07-29 | 9,100.00 | 9,600.00 | 8,800.00 | 9,400.00 | 9,400.00 | 42,118 |
| 2026-07-28 | 8,400.00 | 9,100.00 | 8,400.00 | 9,100.00 | 9,100.00 | 2,100 |
| 2026-07-27 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 6,200 |
| 2026-07-24 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 8,400.00 | 100 |
| 2026-07-23 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 9,300.00 | 200 |
| 2026-07-20 | 8,500.00 | 8,500.00 | 8,400.00 | 8,500.00 | 8,500.00 | 2,300 |
| 2026-07-17 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 8,500.00 | 1,700 |
| 2026-07-16 | 8,600.00 | 8,600.00 | 8,500.00 | 8,500.00 | 8,500.00 | 2,100 |
| 2026-07-14 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 500 |
| 2026-07-13 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 8,600.00 | 2,200 |
| 2026-07-09 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 100 |
| 2026-07-03 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 2,000 |
| 2026-07-02 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 1,000 |
| 2026-07-01 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 120 |
| 2026-06-30 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 500 |
| 2026-06-29 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 3,425 |
| 2026-06-26 | 8,700.00 | 8,700.00 | 8,600.00 | 8,700.00 | 8,700.00 | 900 |
| 2026-06-25 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 8,700.00 | 200 |
Page 1 of 4 · 211 trading daysOlder →
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.