Sea & Air Freight International historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-05	34,900.00	35,200.00	34,900.00	35,150.00	27,656.78	31,200
2024-03-04	35,200.00	35,200.00	34,900.00	34,900.00	27,460.07	25,700
2024-03-01	35,000.00	35,300.00	34,800.00	35,200.00	27,696.12	18,900
2024-02-29	34,250.00	34,850.00	34,250.00	34,800.00	27,381.39	30,300
2024-02-28	33,400.00	34,000.00	33,400.00	34,000.00	26,751.93	25,000
2024-02-27	33,000.00	33,150.00	33,000.00	33,150.00	26,083.14	17,700
2024-02-26	32,700.00	32,900.00	32,600.00	32,900.00	25,886.43	15,500
2024-02-23	32,750.00	32,750.00	32,500.00	32,700.00	25,729.07	25,900
2024-02-22	32,050.00	32,500.00	32,050.00	32,400.00	25,493.02	25,500
2024-02-21	31,700.00	32,050.00	31,700.00	31,850.00	25,060.27	5,200
2024-02-20	31,950.00	31,950.00	31,800.00	31,950.00	25,138.95	6,000
2024-02-19	31,900.00	31,900.00	31,900.00	31,900.00	25,099.61	9,200
2024-02-16	31,900.00	32,000.00	31,900.00	31,900.00	25,099.61	18,400
2024-02-15	32,000.00	32,000.00	31,800.00	31,950.00	25,138.95	19,900
2024-02-07	31,900.00	32,000.00	31,900.00	32,000.00	25,178.29	12,700
2024-02-06	31,800.00	32,100.00	31,800.00	32,000.00	25,178.29	5,000
2024-02-05	32,000.00	32,000.00	31,800.00	32,000.00	25,178.29	7,600
2024-02-02	31,500.00	32,100.00	31,500.00	32,100.00	25,256.97	3,800
2024-02-01	31,600.00	31,600.00	31,300.00	31,500.00	24,784.88	10,400
2024-01-31	32,350.00	32,350.00	31,750.00	31,800.00	25,020.93	1,300
2024-01-30	32,000.00	32,350.00	32,000.00	32,350.00	25,453.68	16,400
2024-01-29	32,000.00	32,400.00	32,000.00	32,000.00	25,178.29	29,900
2024-01-26	31,600.00	31,950.00	31,600.00	31,950.00	25,138.95	1,600
2024-01-25	31,950.00	31,950.00	31,850.00	31,850.00	25,060.27	400
2024-01-24	32,000.00	32,000.00	32,000.00	32,000.00	25,178.29	9,900
2024-01-23	32,400.00	32,450.00	31,800.00	32,100.00	25,256.97	4,300
2024-01-22	31,500.00	31,500.00	31,500.00	31,500.00	24,784.88	1,800
2024-01-19	32,000.00	32,000.00	32,000.00	32,000.00	25,178.29	100
2024-01-18	32,500.00	32,500.00	32,000.00	32,000.00	25,178.29	400
2024-01-17	31,800.00	31,900.00	31,800.00	31,850.00	25,060.27	2,400
2024-01-16	31,600.00	31,600.00	31,600.00	31,600.00	24,863.56	4,600
2024-01-15	31,700.00	31,900.00	31,600.00	31,600.00	24,863.56	1,300
2024-01-12	31,750.00	31,750.00	31,600.00	31,600.00	24,863.56	2,900
2024-01-11	31,800.00	31,800.00	31,800.00	31,800.00	25,020.93	3,100
2024-01-10	31,500.00	32,000.00	31,500.00	31,850.00	25,060.27	5,700
2024-01-09	31,200.00	31,200.00	31,200.00	31,200.00	24,548.83	1,100
2024-01-08	31,700.00	31,700.00	31,200.00	31,500.00	24,784.88	500
2024-01-05	31,700.00	31,700.00	31,100.00	31,700.00	24,942.24	37,900
2024-01-04	32,450.00	32,450.00	31,700.00	31,700.00	24,942.24	4,600
2024-01-03	32,000.00	32,000.00	31,650.00	31,700.00	24,942.24	8,400
2024-01-02	31,700.00	31,850.00	31,700.00	31,850.00	25,060.27	9,500
2023-12-29	31,550.00	31,700.00	31,550.00	31,650.00	24,902.90	1,600
2023-12-28	31,500.00	31,650.00	31,500.00	31,500.00	24,784.88	1,100
2023-12-27	31,400.00	31,700.00	31,400.00	31,700.00	24,942.24	24,000
2023-12-26	31,400.00	31,400.00	31,400.00	31,400.00	24,706.20	3,600
2023-12-25	31,300.00	31,500.00	31,300.00	31,400.00	24,706.20	5,900
2023-12-22	31,300.00	31,450.00	31,100.00	31,400.00	24,706.20	8,900
2023-12-20	31,100.00	31,100.00	31,000.00	31,100.00	24,470.15	900
2023-12-19	31,450.00	31,450.00	30,150.00	31,250.00	24,588.17	3,500
2023-12-18	30,700.00	31,100.00	30,700.00	31,100.00	24,470.15	1,200
2023-12-15	31,850.00	31,850.00	31,700.00	31,800.00	25,020.93	1,500
2023-12-14	30,900.00	31,700.00	30,900.00	31,700.00	24,942.24	6,800
2023-12-13	31,000.00	31,000.00	30,900.00	30,900.00	24,312.79	2,300
2023-12-12	31,650.00	31,650.00	30,700.00	30,900.00	24,312.79	1,100
2023-12-11	31,650.00	31,700.00	30,750.00	31,650.00	24,902.90	1,200
2023-12-08	31,400.00	31,600.00	31,400.00	31,550.00	24,824.22	11,500
2023-12-07	31,100.00	31,450.00	30,350.00	31,450.00	24,745.54	900
2023-12-06	31,000.00	31,450.00	30,600.00	31,450.00	24,745.54	300
2023-12-05	31,050.00	31,050.00	31,050.00	31,050.00	24,430.81	800
2023-12-04	31,000.00	31,050.00	31,000.00	31,050.00	24,430.81	500

← NewerPage 10 of 19 · 1,129 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-09	1,000.0000 VND
2025-12-08	1,000.0000 VND
2025-08-15	1,000.0000 VND
2025-05-22	1,000.0000 VND
2025-02-03	1,000.0000 VND
2024-06-14	2,000.0000 VND
2023-04-25	4,000.0000 VND
2023-02-08	2,000.0000 VND
2022-10-04	2,000.0000 VND
2022-04-28	1,500.0007 VND
2021-11-19	500.0002 VND
2021-06-21	1,000.0005 VND
2021-03-24	1,000.0005 VND
2020-09-08	1,500.0007 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.