Sea & Air Freight International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	36,000.00	36,350.00	35,000.00	36,350.00	25,682.50	7,000
2023-03-13	36,000.00	36,000.00	36,000.00	36,000.00	25,435.21	100
2023-03-10	35,900.00	36,000.00	35,800.00	35,800.00	25,293.91	12,900
2023-03-09	35,650.00	35,800.00	35,500.00	35,800.00	25,293.91	20,300
2023-03-08	36,350.00	36,350.00	35,650.00	35,650.00	25,187.93	4,200
2023-03-07	36,000.00	36,400.00	35,600.00	35,600.00	25,152.60	3,400
2023-03-06	35,950.00	36,450.00	35,600.00	36,000.00	25,435.21	4,700
2023-03-03	35,900.00	35,900.00	35,900.00	35,900.00	25,364.56	200
2023-03-02	35,600.00	36,450.00	35,600.00	36,450.00	25,753.15	200
2023-03-01	36,700.00	36,700.00	35,500.00	35,500.00	25,081.95	1,400
2023-02-28	36,950.00	36,950.00	36,100.00	36,500.00	25,788.48	700
2023-02-27	36,650.00	36,950.00	36,600.00	36,950.00	26,106.42	1,400
2023-02-24	36,950.00	37,000.00	36,500.00	36,700.00	25,929.79	3,700
2023-02-23	36,550.00	36,650.00	36,550.00	36,550.00	25,823.81	2,500
2023-02-22	37,700.00	37,700.00	37,700.00	37,700.00	26,636.32	100
2023-02-21	37,700.00	37,750.00	37,700.00	37,750.00	26,671.65	7,700
2023-02-20	37,200.00	37,850.00	37,050.00	37,700.00	26,636.32	8,100
2023-02-17	37,050.00	37,150.00	37,000.00	37,150.00	26,247.73	1,100
2023-02-16	37,100.00	37,100.00	37,000.00	37,000.00	26,141.75	3,600
2023-02-15	35,800.00	37,450.00	35,500.00	37,450.00	26,459.69	9,300
2023-02-14	35,200.00	37,200.00	35,200.00	37,200.00	26,283.05	3,600
2023-02-13	36,550.00	36,550.00	35,400.00	36,400.00	25,717.83	4,100
2023-02-10	37,300.00	37,300.00	36,500.00	36,500.00	25,788.48	1,500
2023-02-09	36,000.00	37,300.00	36,000.00	37,300.00	26,353.71	3,100
2023-02-08	39,000.00	39,000.00	35,600.00	36,550.00	25,823.81	19,800
2023-02-07	40,500.00	40,550.00	39,550.00	40,200.00	26,989.59	17,000
2023-02-06	40,600.00	40,900.00	40,000.00	40,550.00	27,224.57	20,800
2023-02-03	39,400.00	41,000.00	39,400.00	40,600.00	27,258.14	9,600
2023-02-02	41,750.00	41,750.00	39,350.00	39,400.00	26,452.48	18,400
2023-02-01	38,900.00	40,950.00	38,550.00	40,700.00	27,325.28	13,300
2023-01-31	38,250.00	38,300.00	38,100.00	38,300.00	25,713.96	12,100
2023-01-30	38,000.00	38,600.00	37,600.00	38,200.00	25,646.82	16,700
2023-01-27	38,800.00	38,800.00	36,800.00	37,400.00	25,109.71	22,000
2023-01-19	35,750.00	36,800.00	35,750.00	36,800.00	24,706.88	13,200
2023-01-18	35,400.00	35,700.00	35,300.00	35,700.00	23,968.36	27,800
2023-01-17	35,000.00	35,350.00	34,800.00	35,350.00	23,733.38	13,100
2023-01-16	36,200.00	36,200.00	34,200.00	34,800.00	23,364.12	2,600
2023-01-13	33,550.00	34,950.00	33,500.00	34,800.00	23,364.12	10,600
2023-01-12	33,900.00	34,500.00	33,000.00	34,500.00	23,162.70	22,500
2023-01-11	33,000.00	33,000.00	33,000.00	33,000.00	22,155.63	11,200
2023-01-10	32,750.00	33,000.00	32,250.00	33,000.00	22,155.63	6,500
2023-01-09	32,950.00	32,950.00	32,700.00	32,900.00	22,088.49	1,100
2023-01-06	34,400.00	34,400.00	32,900.00	33,000.00	22,155.63	24,800
2023-01-05	32,300.00	33,700.00	32,300.00	33,700.00	22,625.60	14,500
2023-01-04	33,000.00	33,000.00	32,300.00	32,300.00	21,685.66	2,700
2023-01-03	33,050.00	33,100.00	32,800.00	33,100.00	22,222.77	1,000
2022-12-30	33,050.00	33,050.00	33,050.00	33,050.00	22,189.20	100
2022-12-29	32,900.00	33,000.00	32,750.00	32,750.00	21,987.78	1,300
2022-12-28	32,350.00	32,950.00	32,350.00	32,950.00	22,122.06	500
2022-12-27	33,350.00	33,350.00	31,500.00	32,400.00	21,752.80	700
2022-12-26	31,550.00	31,550.00	31,500.00	31,500.00	21,148.56	4,700
2022-12-22	33,300.00	33,300.00	31,100.00	33,000.00	22,155.63	5,200
2022-12-21	33,450.00	33,450.00	31,300.00	31,300.00	21,014.28	10,800
2022-12-20	32,000.00	33,300.00	32,000.00	32,000.00	21,484.25	4,600
2022-12-19	33,600.00	33,600.00	33,000.00	33,000.00	22,155.63	33,700
2022-12-16	34,000.00	34,000.00	32,250.00	33,000.00	22,155.63	16,000
2022-12-15	33,000.00	33,500.00	33,000.00	33,000.00	22,155.63	3,900
2022-12-14	34,500.00	34,500.00	33,000.00	33,000.00	22,155.63	900
2022-12-13	33,000.00	33,000.00	33,000.00	33,000.00	22,155.63	400
2022-12-12	32,950.00	34,050.00	32,950.00	34,050.00	22,860.58	11,400

← NewerPage 14 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.