Sea & Air Freight International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	32,050.00	32,950.00	32,050.00	32,950.00	22,122.06	200
2022-12-08	33,200.00	33,200.00	33,100.00	33,100.00	22,222.77	2,200
2022-12-07	33,300.00	33,400.00	31,350.00	33,100.00	22,222.77	9,100
2022-12-06	33,300.00	33,300.00	33,000.00	33,200.00	22,289.91	1,600
2022-12-05	34,100.00	34,100.00	32,800.00	32,850.00	22,054.92	11,100
2022-12-02	31,850.00	33,400.00	31,850.00	33,400.00	22,424.18	500
2022-12-01	34,250.00	34,250.00	32,550.00	33,700.00	22,625.60	300
2022-11-30	34,500.00	34,500.00	32,150.00	32,150.00	21,584.95	3,900
2022-11-29	35,200.00	35,200.00	31,550.00	34,000.00	22,827.01	2,900
2022-11-28	33,550.00	33,900.00	33,550.00	33,900.00	22,759.87	5,500
2022-11-25	33,700.00	33,700.00	31,600.00	33,550.00	22,524.89	500
2022-11-23	34,850.00	34,850.00	33,900.00	33,900.00	22,759.87	200
2022-11-22	33,900.00	33,900.00	33,000.00	33,000.00	22,155.63	300
2022-11-21	31,800.00	33,900.00	31,800.00	33,900.00	22,759.87	16,100
2022-11-18	30,800.00	31,850.00	29,300.00	31,850.00	21,383.54	3,800
2022-11-17	30,850.00	30,850.00	30,450.00	30,800.00	20,678.59	1,400
2022-11-16	26,000.00	28,950.00	25,250.00	28,950.00	19,436.53	6,600
2022-11-15	28,000.00	28,100.00	27,100.00	27,100.00	18,194.47	15,700
2022-11-14	30,000.00	30,000.00	29,000.00	29,100.00	19,537.24	3,700
2022-11-11	31,000.00	31,000.00	30,000.00	30,500.00	20,477.17	42,700
2022-11-10	31,000.00	31,300.00	30,050.00	30,050.00	20,175.05	15,200
2022-11-09	32,700.00	32,700.00	31,550.00	32,300.00	21,685.66	3,800
2022-11-08	32,000.00	32,000.00	31,200.00	31,800.00	21,349.97	6,600
2022-11-07	33,350.00	33,350.00	32,100.00	32,900.00	22,088.49	2,700
2022-11-04	32,500.00	33,500.00	31,650.00	33,400.00	22,424.18	14,300
2022-11-03	33,750.00	33,750.00	33,750.00	33,750.00	22,659.17	1,600
2022-11-02	34,000.00	34,050.00	33,700.00	33,750.00	22,659.17	26,900
2022-11-01	33,750.00	35,900.00	33,150.00	35,900.00	24,102.64	1,100
2022-10-31	35,650.00	35,650.00	34,100.00	35,600.00	23,901.23	3,200
2022-10-28	36,150.00	36,200.00	35,100.00	35,100.00	23,565.53	3,100
2022-10-27	32,000.00	34,850.00	32,000.00	34,850.00	23,397.69	1,400
2022-10-26	33,000.00	33,200.00	33,000.00	33,000.00	22,155.63	2,200
2022-10-25	35,000.00	35,000.00	34,200.00	34,200.00	22,961.29	1,900
2022-10-24	35,000.00	37,200.00	33,000.00	36,600.00	24,572.61	5,300
2022-10-21	34,900.00	36,500.00	34,600.00	35,000.00	23,498.40	8,600
2022-10-20	34,100.00	37,200.00	34,100.00	37,200.00	24,975.44	5,500
2022-10-19	36,950.00	36,950.00	35,150.00	35,150.00	23,599.10	1,900
2022-10-18	34,000.00	36,000.00	34,000.00	36,000.00	24,169.78	10,100
2022-10-17	33,500.00	34,000.00	33,500.00	34,000.00	22,827.01	8,600
2022-10-14	33,600.00	34,500.00	33,400.00	33,500.00	22,491.32	3,900
2022-10-13	34,000.00	34,000.00	31,800.00	33,350.00	22,390.61	19,400
2022-10-12	34,000.00	35,950.00	31,700.00	33,450.00	22,457.75	11,400
2022-10-11	35,100.00	35,100.00	33,400.00	34,000.00	22,827.01	4,200
2022-10-10	35,900.00	36,900.00	34,800.00	35,900.00	24,102.64	2,700
2022-10-07	37,300.00	37,300.00	34,900.00	35,900.00	24,102.64	11,300
2022-10-06	38,200.00	38,200.00	37,500.00	37,500.00	25,176.85	3,200
2022-10-05	38,950.00	39,000.00	38,000.00	38,100.00	25,579.68	9,300
2022-10-04	41,000.00	41,000.00	39,000.00	39,000.00	26,183.93	1,500
2022-09-30	41,500.00	41,950.00	39,250.00	41,950.00	26,720.17	14,800
2022-09-29	42,400.00	42,400.00	41,150.00	41,950.00	26,720.17	3,400
2022-09-28	42,950.00	42,950.00	40,000.00	41,700.00	26,560.93	13,600
2022-09-27	43,600.00	43,600.00	41,650.00	42,000.00	26,752.02	22,300
2022-09-26	43,550.00	45,000.00	42,000.00	42,950.00	27,357.13	18,200
2022-09-23	43,900.00	44,700.00	43,000.00	43,850.00	27,930.38	25,900
2022-09-22	44,650.00	44,650.00	44,000.00	44,150.00	28,121.47	3,300
2022-09-21	44,500.00	45,350.00	41,600.00	44,700.00	28,471.79	15,600
2022-09-20	44,750.00	45,650.00	43,550.00	44,700.00	28,471.79	14,600
2022-09-19	46,000.00	46,850.00	45,000.00	45,800.00	29,172.44	7,500
2022-09-16	46,300.00	47,000.00	45,500.00	46,600.00	29,682.00	26,000
2022-09-15	44,000.00	47,000.00	44,000.00	47,000.00	29,936.78	13,700

← NewerPage 15 of 19 · 1,125 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.