Sea & Air Freight International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	31,400.00	31,450.00	30,300.00	30,600.00	24,076.74	1,700
2023-11-30	30,900.00	30,900.00	30,000.00	30,150.00	23,722.67	6,300
2023-11-29	31,250.00	31,250.00	29,200.00	31,100.00	24,470.15	4,000
2023-11-28	31,400.00	31,400.00	31,200.00	31,350.00	24,666.86	2,100
2023-11-27	31,900.00	31,900.00	31,350.00	31,400.00	24,706.20	7,500
2023-11-24	31,800.00	31,800.00	31,500.00	31,500.00	24,784.88	1,400
2023-11-23	31,650.00	31,800.00	31,500.00	31,800.00	25,020.93	8,000
2023-11-22	31,750.00	31,750.00	31,250.00	31,700.00	24,942.24	1,900
2023-11-21	31,500.00	31,750.00	29,900.00	31,750.00	24,981.59	1,200
2023-11-20	31,850.00	31,850.00	31,850.00	31,850.00	25,060.27	500
2023-11-17	31,900.00	31,900.00	31,900.00	31,900.00	25,099.61	200
2023-11-16	31,900.00	31,900.00	31,900.00	31,900.00	25,099.61	1,500
2023-11-15	31,300.00	32,000.00	31,300.00	31,950.00	25,138.95	3,100
2023-11-14	32,000.00	32,000.00	31,750.00	32,000.00	25,178.29	600
2023-11-10	32,000.00	32,000.00	31,950.00	31,950.00	25,138.95	2,000
2023-11-09	31,950.00	32,000.00	31,950.00	31,950.00	25,138.95	1,800
2023-11-08	31,900.00	31,950.00	31,350.00	31,950.00	25,138.95	3,000
2023-11-07	32,000.00	32,100.00	31,900.00	31,900.00	25,099.61	4,500
2023-11-06	31,950.00	32,400.00	31,900.00	32,100.00	25,256.97	3,200
2023-11-03	31,900.00	31,900.00	31,850.00	31,850.00	25,060.27	200
2023-11-02	31,600.00	31,900.00	31,500.00	31,900.00	25,099.61	800
2023-11-01	30,700.00	31,900.00	30,700.00	31,600.00	24,863.56	900
2023-10-31	32,000.00	32,000.00	31,000.00	31,600.00	24,863.56	1,300
2023-10-27	32,000.00	32,000.00	32,000.00	32,000.00	25,178.29	300
2023-10-26	31,400.00	32,050.00	31,400.00	32,050.00	25,217.63	300
2023-10-24	32,100.00	32,100.00	32,100.00	32,100.00	25,256.97	1,000
2023-10-23	32,100.00	32,100.00	32,100.00	32,100.00	25,256.97	800
2023-10-20	31,000.00	32,000.00	31,000.00	32,000.00	25,178.29	500
2023-10-19	31,950.00	31,950.00	31,950.00	31,950.00	25,138.95	100
2023-10-18	32,000.00	32,000.00	31,950.00	31,950.00	25,138.95	1,300
2023-10-17	32,000.00	32,000.00	31,600.00	32,000.00	25,178.29	2,500
2023-10-16	32,000.00	32,000.00	32,000.00	32,000.00	25,178.29	700
2023-10-13	31,800.00	32,000.00	31,800.00	32,000.00	25,178.29	500
2023-10-12	32,000.00	32,000.00	31,900.00	32,000.00	25,178.29	600
2023-10-11	32,200.00	32,200.00	31,850.00	31,850.00	25,060.27	1,300
2023-10-10	32,200.00	32,200.00	32,100.00	32,200.00	25,335.65	2,900
2023-10-09	31,950.00	32,100.00	31,950.00	32,000.00	25,178.29	14,200
2023-10-06	32,000.00	32,000.00	31,400.00	31,700.00	24,942.24	3,100
2023-10-05	32,000.00	32,000.00	31,800.00	31,800.00	25,020.93	3,900
2023-10-04	31,800.00	31,800.00	31,200.00	31,800.00	25,020.93	5,900
2023-10-03	32,000.00	32,000.00	31,800.00	31,800.00	25,020.93	4,400
2023-10-02	32,450.00	32,500.00	32,350.00	32,350.00	25,453.68	7,100
2023-09-29	32,400.00	32,450.00	32,400.00	32,450.00	25,532.36	2,600
2023-09-28	32,000.00	32,450.00	31,600.00	32,450.00	25,532.36	5,400
2023-09-27	32,500.00	32,500.00	32,000.00	32,200.00	25,335.65	7,000
2023-09-26	33,000.00	33,000.00	32,000.00	32,150.00	25,296.31	7,000
2023-09-25	33,100.00	33,100.00	33,000.00	33,000.00	25,965.11	4,007
2023-09-22	33,150.00	35,000.00	33,000.00	33,100.00	26,043.79	44,400
2023-09-21	33,100.00	33,100.00	33,000.00	33,000.00	25,965.11	1,700
2023-09-20	32,800.00	33,200.00	32,800.00	33,050.00	26,004.45	3,600
2023-09-19	33,250.00	33,300.00	32,800.00	33,000.00	25,965.11	3,300
2023-09-18	33,500.00	33,500.00	32,900.00	32,900.00	25,886.43	8,700
2023-09-15	33,000.00	33,250.00	32,850.00	33,250.00	26,161.82	9,800
2023-09-14	32,500.00	33,100.00	32,500.00	32,900.00	25,886.43	5,600
2023-09-13	33,000.00	33,300.00	33,000.00	33,100.00	26,043.79	12,200
2023-09-12	33,200.00	33,200.00	32,700.00	32,900.00	25,886.43	3,100
2023-09-11	33,700.00	33,700.00	32,700.00	32,700.00	25,729.07	11,100
2023-09-08	32,850.00	32,850.00	32,800.00	32,800.00	25,807.75	300
2023-09-07	32,950.00	33,000.00	32,800.00	32,800.00	25,807.75	7,800
2023-09-06	33,100.00	33,100.00	32,700.00	32,900.00	25,886.43	5,900

← NewerPage 11 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.