Sea & Air Freight International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-09	33,600.00	33,700.00	33,500.00	33,700.00	26,515.89	15,200
2023-06-08	33,700.00	33,700.00	33,700.00	33,700.00	26,515.89	9,900
2023-06-07	33,800.00	33,800.00	33,650.00	33,750.00	26,555.23	9,800
2023-06-06	33,900.00	33,900.00	33,500.00	33,800.00	26,594.57	26,600
2023-06-05	33,950.00	33,950.00	33,650.00	33,650.00	26,476.55	6,800
2023-06-02	33,650.00	33,700.00	33,550.00	33,600.00	26,437.21	11,300
2023-06-01	33,900.00	33,900.00	33,500.00	33,600.00	26,437.21	12,200
2023-05-31	33,950.00	33,950.00	33,650.00	33,650.00	26,476.55	9,900
2023-05-30	33,600.00	33,650.00	33,400.00	33,550.00	26,397.86	36,200
2023-05-29	33,900.00	33,900.00	32,600.00	33,800.00	26,594.57	27,900
2023-05-26	34,050.00	34,050.00	33,500.00	33,900.00	26,673.25	17,700
2023-05-25	34,250.00	34,350.00	34,000.00	34,000.00	26,751.93	600
2023-05-24	34,200.00	34,200.00	34,000.00	34,000.00	26,751.93	800
2023-05-23	33,850.00	34,150.00	33,850.00	34,050.00	26,791.27	2,100
2023-05-22	33,600.00	33,900.00	33,500.00	33,850.00	26,633.91	1,800
2023-05-19	33,500.00	33,600.00	33,500.00	33,500.00	26,358.52	3,300
2023-05-18	33,500.00	33,600.00	33,450.00	33,550.00	26,397.86	7,800
2023-05-17	33,550.00	33,550.00	33,500.00	33,550.00	26,397.86	12,700
2023-05-16	34,150.00	34,200.00	33,500.00	33,600.00	26,437.21	15,900
2023-05-15	34,100.00	34,100.00	33,500.00	34,100.00	26,830.62	6,000
2023-05-12	33,500.00	33,950.00	33,500.00	33,900.00	26,673.25	8,200
2023-05-11	32,950.00	33,250.00	32,950.00	33,150.00	26,083.14	11,800
2023-05-10	32,500.00	32,750.00	32,500.00	32,750.00	25,768.41	15,200
2023-05-09	32,600.00	32,600.00	32,200.00	32,500.00	25,571.70	14,800
2023-05-08	32,100.00	32,550.00	32,000.00	32,450.00	25,532.36	9,200
2023-05-05	32,200.00	32,700.00	32,150.00	32,700.00	25,729.07	9,500
2023-05-04	32,700.00	32,700.00	32,200.00	32,700.00	25,729.07	12,100
2023-04-28	33,400.00	33,400.00	32,700.00	32,700.00	25,729.07	17,900
2023-04-27	33,200.00	34,900.00	33,200.00	33,500.00	26,358.52	3,600
2023-04-26	34,500.00	34,500.00	32,550.00	34,400.00	27,066.66	14,800
2023-04-25	36,800.00	36,800.00	34,500.00	34,500.00	27,145.34	16,500
2023-04-24	39,500.00	39,500.00	39,100.00	39,200.00	27,696.12	68,200
2023-04-21	39,500.00	39,500.00	39,000.00	39,150.00	27,660.79	39,800
2023-04-20	38,200.00	39,500.00	38,200.00	39,100.00	27,625.47	31,300
2023-04-19	37,750.00	38,200.00	37,500.00	38,200.00	26,989.59	29,200
2023-04-18	37,650.00	37,900.00	36,500.00	37,400.00	26,424.36	357,800
2023-04-17	38,800.00	38,800.00	37,500.00	37,900.00	26,777.63	292,300
2023-04-14	35,750.00	36,550.00	35,700.00	36,500.00	25,788.48	314,000
2023-04-13	36,000.00	36,000.00	35,100.00	35,150.00	24,834.66	216,108
2023-04-12	35,200.00	35,450.00	35,000.00	35,100.00	24,799.33	344,400
2023-04-11	35,600.00	36,000.00	35,000.00	35,100.00	24,799.33	172,600
2023-04-10	36,000.00	36,000.00	36,000.00	36,000.00	25,435.21	250,200
2023-04-07	36,800.00	36,800.00	36,000.00	36,750.00	25,965.11	3,000
2023-04-06	37,000.00	37,550.00	37,000.00	37,000.00	26,141.75	2,000
2023-04-05	36,500.00	37,700.00	36,500.00	37,000.00	26,141.75	29,500
2023-04-04	35,850.00	36,400.00	35,800.00	36,100.00	25,505.87	5,300
2023-04-03	36,750.00	36,750.00	35,700.00	36,150.00	25,541.19	2,200
2023-03-31	36,200.00	36,550.00	36,000.00	36,000.00	25,435.21	4,400
2023-03-30	36,150.00	36,150.00	35,600.00	35,600.00	25,152.60	700
2023-03-29	36,050.00	36,050.00	35,900.00	35,900.00	25,364.56	1,700
2023-03-28	36,200.00	36,200.00	36,050.00	36,050.00	25,470.54	300
2023-03-27	36,000.00	36,000.00	35,950.00	35,950.00	25,399.89	5,100
2023-03-24	35,900.00	36,150.00	35,900.00	35,950.00	25,399.89	8,500
2023-03-23	35,700.00	35,900.00	35,700.00	35,900.00	25,364.56	2,900
2023-03-22	35,850.00	35,850.00	35,650.00	35,650.00	25,187.93	400
2023-03-21	35,400.00	35,650.00	35,000.00	35,650.00	25,187.93	4,200
2023-03-20	35,050.00	35,900.00	35,000.00	35,000.00	24,728.68	11,800
2023-03-17	36,150.00	36,150.00	35,000.00	35,900.00	25,364.56	1,600
2023-03-16	36,350.00	36,400.00	35,250.00	35,300.00	24,940.64	23,500
2023-03-15	36,200.00	36,400.00	36,200.00	36,400.00	25,717.83	2,400

← NewerPage 13 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.