Sea & Air Freight International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-14	44,550.00	44,550.00	43,300.00	44,550.00	28,376.25	3,500
2022-09-13	44,500.00	45,000.00	44,500.00	44,550.00	28,376.25	5,200
2022-09-12	44,400.00	44,500.00	44,400.00	44,400.00	28,280.71	9,100
2022-09-09	44,800.00	44,900.00	44,800.00	44,850.00	28,567.34	600
2022-09-08	43,500.00	45,750.00	43,500.00	44,800.00	28,535.49	7,600
2022-09-07	44,650.00	44,650.00	43,700.00	43,700.00	27,834.84	12,100
2022-09-06	44,750.00	45,000.00	44,700.00	44,700.00	28,471.79	9,600
2022-09-05	45,950.00	45,950.00	44,700.00	45,000.00	28,662.88	5,400
2022-08-31	45,850.00	45,850.00	44,600.00	45,000.00	28,662.88	5,700
2022-08-30	46,050.00	46,100.00	45,000.00	45,000.00	28,662.88	3,300
2022-08-29	44,500.00	45,900.00	44,000.00	45,800.00	29,172.44	14,300
2022-08-26	45,700.00	46,000.00	45,300.00	45,300.00	28,853.96	4,100
2022-08-25	45,500.00	46,500.00	45,500.00	45,850.00	29,204.29	15,600
2022-08-24	46,000.00	46,000.00	44,000.00	45,450.00	28,949.51	2,000
2022-08-23	43,000.00	45,200.00	42,900.00	45,200.00	28,790.27	10,900
2022-08-22	43,800.00	43,800.00	43,000.00	43,000.00	27,388.97	15,400
2022-08-19	44,000.00	44,050.00	43,800.00	43,800.00	27,898.53	13,200
2022-08-18	44,900.00	44,900.00	44,000.00	44,050.00	28,057.77	5,800
2022-08-17	44,900.00	45,000.00	44,050.00	44,900.00	28,599.18	6,700
2022-08-16	46,000.00	46,000.00	45,000.00	45,000.00	28,662.88	7,200
2022-08-15	46,500.00	46,500.00	45,200.00	45,200.00	28,790.27	8,900
2022-08-12	46,000.00	46,000.00	44,000.00	46,000.00	29,299.83	12,600
2022-08-11	47,450.00	47,450.00	45,800.00	46,850.00	29,841.24	10,700
2022-08-10	47,000.00	47,000.00	46,500.00	47,000.00	29,936.78	10,200
2022-08-09	48,800.00	48,800.00	46,800.00	47,000.00	29,936.78	27,700
2022-08-08	68,600.03	69,000.03	68,000.03	68,800.03	29,214.92	87,600
2022-08-05	68,100.03	68,100.03	67,500.03	67,800.03	28,790.28	13,800
2022-08-04	65,300.03	66,900.03	65,100.03	66,900.03	28,408.11	4,800
2022-08-03	67,200.03	67,200.03	65,300.03	66,000.03	28,025.94	12,000
2022-08-02	66,400.03	68,900.03	66,200.03	67,200.03	28,535.50	21,900
2022-08-01	67,100.03	68,500.03	67,100.03	67,200.03	28,535.50	25,950
2022-07-29	67,000.03	67,400.03	66,000.03	66,800.03	28,365.65	15,300
2022-07-28	63,300.03	65,800.03	63,300.03	65,600.03	27,856.08	3,000
2022-07-27	61,600.03	63,200.03	61,500.03	63,200.03	26,836.96	6,150
2022-07-26	63,000.03	63,000.03	61,800.03	63,000.03	26,752.03	3,300
2022-07-25	64,000.03	64,000.03	62,000.03	62,000.03	26,327.40	8,550
2022-07-22	63,800.03	65,000.03	62,000.03	63,200.03	26,836.96	17,250
2022-07-21	61,400.03	61,400.03	61,400.03	61,400.03	26,072.62	600
2022-07-20	61,400.03	61,400.03	61,400.03	61,400.03	26,072.62	600
2022-07-19	60,000.03	61,400.03	60,000.03	61,400.03	26,072.62	900
2022-07-18	60,100.03	60,100.03	60,000.03	60,000.03	25,478.13	16,950
2022-07-15	60,000.03	60,000.03	60,000.03	60,000.03	25,478.13	6,750
2022-07-14	60,000.03	61,900.03	60,000.03	60,000.03	25,478.13	14,100
2022-07-13	62,600.03	62,600.03	62,600.03	62,600.03	26,582.18	150
2022-07-12	59,900.03	59,900.03	59,900.03	59,900.03	25,435.66	1,200
2022-07-11	59,900.03	60,000.03	59,700.03	60,000.03	25,478.13	10,950
2022-07-08	59,900.03	60,000.03	59,900.03	60,000.03	25,478.13	19,500
2022-07-07	58,100.03	59,000.03	58,100.03	59,000.03	25,053.49	1,650
2022-07-06	59,700.03	61,200.03	58,000.03	60,000.03	25,478.13	4,200
2022-07-05	60,900.03	60,900.03	59,100.03	60,000.03	25,478.13	6,300
2022-07-04	59,600.03	61,400.03	59,600.03	60,900.03	25,860.30	3,600
2022-07-01	61,900.03	61,900.03	58,600.03	58,600.03	24,883.64	3,150
2022-06-30	62,500.03	62,500.03	62,500.03	62,500.03	26,539.71	150
2022-06-29	60,300.03	61,900.03	58,600.03	61,900.03	26,284.93	1,350
2022-06-28	62,000.03	62,800.03	60,000.03	62,800.03	26,667.11	7,650
2022-06-27	60,000.03	62,000.03	60,000.03	62,000.03	26,327.40	4,500
2022-06-24	62,500.03	62,500.03	60,000.03	60,000.03	25,478.13	1,200
2022-06-23	60,000.03	61,000.03	60,000.03	61,000.03	25,902.76	2,850
2022-06-22	63,000.03	63,000.03	60,000.03	60,000.03	25,478.13	51,000
2022-06-21	62,500.03	62,500.03	60,000.03	60,000.03	25,478.13	56,100

← NewerPage 16 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.