Sea & Air Freight International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-05	33,000.00	33,100.00	33,000.00	33,100.00	26,043.79	2,600
2023-08-31	33,000.00	33,150.00	31,600.00	33,050.00	26,004.45	2,000
2023-08-30	33,400.00	33,400.00	33,000.00	33,000.00	25,965.11	3,900
2023-08-29	32,500.00	34,150.00	31,900.00	33,300.00	26,201.16	23,000
2023-08-28	31,900.00	31,950.00	31,500.00	31,950.00	25,138.95	5,000
2023-08-25	32,100.00	32,100.00	30,200.00	31,950.00	25,138.95	1,100
2023-08-24	30,750.00	32,100.00	30,300.00	32,100.00	25,256.97	12,100
2023-08-23	30,100.00	30,900.00	30,100.00	30,400.00	23,919.38	3,600
2023-08-22	30,150.00	30,250.00	30,150.00	30,250.00	23,801.35	2,600
2023-08-21	30,250.00	31,000.00	30,250.00	30,300.00	23,840.69	6,700
2023-08-18	32,500.00	32,500.00	30,250.00	30,250.00	23,801.35	28,300
2023-08-17	32,700.00	32,700.00	32,500.00	32,500.00	25,571.70	25,900
2023-08-16	32,550.00	32,750.00	32,500.00	32,750.00	25,768.41	11,600
2023-08-15	32,500.00	32,550.00	32,400.00	32,550.00	25,611.04	1,200
2023-08-14	32,300.00	32,950.00	32,300.00	32,850.00	25,847.09	10,700
2023-08-11	32,450.00	32,550.00	32,100.00	32,400.00	25,493.02	3,700
2023-08-10	32,750.00	33,000.00	32,550.00	32,550.00	25,611.04	7,200
2023-08-09	32,600.00	32,700.00	32,500.00	32,600.00	25,650.38	5,000
2023-08-08	32,500.00	32,850.00	32,500.00	32,600.00	25,650.38	13,400
2023-08-07	33,000.00	33,000.00	32,600.00	32,950.00	25,925.77	7,000
2023-08-04	32,800.00	33,000.00	32,700.00	33,000.00	25,965.11	2,300
2023-08-03	33,300.00	33,300.00	32,750.00	32,750.00	25,768.41	4,000
2023-08-02	32,800.00	33,350.00	32,700.00	33,350.00	26,240.50	4,200
2023-08-01	32,950.00	33,400.00	32,750.00	33,350.00	26,240.50	15,700
2023-07-31	33,200.00	33,400.00	33,100.00	33,400.00	26,279.84	7,800
2023-07-28	33,650.00	33,650.00	33,200.00	33,650.00	26,476.55	2,900
2023-07-27	33,200.00	33,700.00	33,200.00	33,200.00	26,122.48	19,900
2023-07-26	33,800.00	33,800.00	33,750.00	33,750.00	26,555.23	1,800
2023-07-25	33,750.00	33,750.00	33,700.00	33,750.00	26,555.23	1,100
2023-07-24	33,500.00	33,750.00	33,500.00	33,550.00	26,397.86	5,700
2023-07-21	33,750.00	33,800.00	33,400.00	33,750.00	26,555.23	6,600
2023-07-20	33,600.00	33,750.00	33,600.00	33,750.00	26,555.23	400
2023-07-19	33,550.00	33,900.00	33,550.00	33,600.00	26,437.21	3,700
2023-07-18	33,600.00	33,600.00	33,600.00	33,600.00	26,437.21	1,800
2023-07-17	33,600.00	33,800.00	33,500.00	33,500.00	26,358.52	900
2023-07-14	33,700.00	33,700.00	33,600.00	33,600.00	26,437.21	12,000
2023-07-13	33,650.00	33,650.00	33,600.00	33,600.00	26,437.21	8,600
2023-07-12	33,650.00	33,950.00	33,600.00	33,600.00	26,437.21	10,100
2023-07-11	33,100.00	33,600.00	33,100.00	33,600.00	26,437.21	3,600
2023-07-10	33,100.00	33,750.00	33,100.00	33,600.00	26,437.21	3,300
2023-07-07	33,600.00	33,600.00	33,000.00	33,000.00	25,965.11	10,200
2023-07-06	33,600.00	33,600.00	33,300.00	33,500.00	26,358.52	2,600
2023-07-05	33,550.00	33,900.00	33,500.00	33,850.00	26,633.91	5,200
2023-07-04	34,000.00	34,000.00	33,650.00	33,650.00	26,476.55	2,500
2023-07-03	33,650.00	33,700.00	33,500.00	33,600.00	26,437.21	9,400
2023-06-30	34,050.00	34,050.00	33,550.00	33,650.00	26,476.55	6,300
2023-06-29	34,000.00	34,100.00	33,800.00	33,800.00	26,594.57	2,100
2023-06-28	33,900.00	33,950.00	33,800.00	33,950.00	26,712.59	11,400
2023-06-27	33,900.00	34,100.00	33,900.00	33,900.00	26,673.25	27,700
2023-06-26	33,950.00	33,950.00	33,750.00	33,900.00	26,673.25	3,000
2023-06-23	34,100.00	34,100.00	33,700.00	33,950.00	26,712.59	6,400
2023-06-22	33,800.00	33,850.00	33,600.00	33,700.00	26,515.89	5,700
2023-06-21	33,600.00	33,800.00	33,500.00	33,800.00	26,594.57	3,200
2023-06-20	33,800.00	33,800.00	33,700.00	33,700.00	26,515.89	2,600
2023-06-19	33,800.00	33,800.00	33,800.00	33,800.00	26,594.57	700
2023-06-16	33,800.00	34,200.00	33,800.00	33,800.00	26,594.57	7,600
2023-06-15	33,600.00	33,800.00	33,600.00	33,600.00	26,437.21	2,700
2023-06-14	33,750.00	33,750.00	33,600.00	33,600.00	26,437.21	2,300
2023-06-13	33,700.00	33,700.00	33,000.00	33,650.00	26,476.55	14,200
2023-06-12	33,700.00	33,700.00	33,500.00	33,700.00	26,515.89	1,200

← NewerPage 12 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.