Sea & Air Freight International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-20	60,100.03	61,200.03	58,000.03	61,200.03	25,987.69	23,850
2022-06-17	63,000.03	63,000.03	62,000.03	62,000.03	26,327.40	15,000
2022-06-16	60,000.03	63,000.03	60,000.03	62,100.03	26,369.86	7,950
2022-06-15	63,000.03	66,600.03	60,000.03	60,000.03	25,478.13	38,100
2022-06-14	63,000.03	64,500.03	63,000.03	64,500.03	27,388.99	3,000
2022-06-13	65,500.03	65,500.03	62,200.03	65,300.03	27,728.69	11,850
2022-06-10	66,500.03	68,000.03	66,000.03	66,000.03	28,025.94	5,850
2022-06-09	67,300.03	67,900.03	66,500.03	67,900.03	28,832.75	10,050
2022-06-08	66,100.03	68,000.03	65,500.03	67,300.03	28,577.96	19,650
2022-06-07	67,000.03	68,900.03	63,100.03	68,900.03	29,257.38	7,650
2022-06-06	67,500.03	67,500.03	66,000.03	66,100.03	28,068.40	13,200
2022-06-03	65,300.03	66,500.03	65,300.03	66,500.03	28,238.26	7,500
2022-06-02	67,000.03	69,900.03	66,300.03	69,800.03	29,639.55	37,350
2022-06-01	67,700.03	68,600.03	65,600.03	68,600.03	29,129.99	85,950
2022-05-31	68,000.03	70,000.03	67,700.03	67,700.03	28,747.82	3,600
2022-05-30	70,400.03	70,400.03	69,000.03	69,200.03	29,384.77	2,250
2022-05-27	67,500.03	69,800.03	67,500.03	69,800.03	29,639.55	2,100
2022-05-26	70,000.03	70,800.03	69,500.03	70,800.03	30,064.19	1,050
2022-05-25	68,000.03	70,500.03	66,000.03	70,500.03	29,936.80	6,450
2022-05-24	68,000.03	69,000.03	68,000.03	68,000.03	28,875.21	30,000
2022-05-23	69,200.03	69,200.03	68,000.03	68,000.03	28,875.21	21,150
2022-05-20	71,000.03	71,000.03	70,100.03	70,100.03	29,766.94	2,100
2022-05-19	68,400.03	71,000.03	68,400.03	71,000.03	30,149.12	6,150
2022-05-18	70,000.03	71,900.03	70,000.03	71,900.03	30,531.29	27,150
2022-05-17	70,000.03	70,000.03	70,000.03	70,000.03	29,724.48	5,850
2022-05-16	68,500.03	75,000.04	68,500.03	70,000.03	29,724.48	3,150
2022-05-13	75,100.04	75,100.04	70,600.03	70,600.03	29,979.26	83,400
2022-05-12	75,000.04	76,000.04	74,000.04	75,900.04	32,229.83	9,750
2022-05-11	76,100.04	76,100.04	75,000.04	76,000.04	32,272.29	3,600
2022-05-10	76,000.04	76,000.04	76,000.04	76,000.04	32,272.29	3,150
2022-05-09	78,000.04	78,000.04	74,300.04	76,900.04	32,654.47	23,250
2022-05-06	79,800.04	79,800.04	79,400.04	79,800.04	33,885.91	15,300
2022-05-05	80,500.04	81,000.04	79,000.04	79,800.04	33,885.91	23,850
2022-05-04	81,000.04	82,900.04	79,600.04	80,900.04	34,353.01	37,800
2022-04-29	76,300.04	81,000.04	76,300.04	80,900.04	34,353.01	39,600
2022-04-28	76,000.04	76,300.04	76,000.04	76,300.04	32,399.68	1,500
2022-04-27	77,600.04	77,600.04	76,000.04	77,400.04	32,229.83	7,800
2022-04-26	78,000.04	78,000.04	77,600.04	77,600.04	32,313.11	3,300
2022-04-25	78,100.04	79,000.04	72,800.03	74,900.04	31,188.81	12,150
2022-04-22	79,000.04	79,000.04	78,000.04	78,000.04	32,479.67	7,050
2022-04-21	77,500.04	78,000.04	77,400.04	78,000.04	32,479.67	1,800
2022-04-20	76,500.04	78,700.04	76,500.04	78,700.04	32,771.16	4,650
2022-04-19	78,600.04	79,500.04	78,500.04	78,500.04	32,687.88	3,450
2022-04-18	79,000.04	79,500.04	77,400.04	79,200.04	32,979.36	11,850
2022-04-15	81,900.04	81,900.04	79,600.04	81,000.04	33,728.89	6,150
2022-04-14	81,800.04	82,000.04	80,000.04	82,000.04	34,145.30	1,650
2022-04-13	79,500.04	81,800.04	79,100.04	81,800.04	34,062.02	12,600
2022-04-12	79,100.04	82,900.04	79,100.04	79,500.04	33,104.28	9,000
2022-04-08	81,700.04	82,800.04	80,600.04	80,600.04	33,562.33	4,200
2022-04-07	81,700.04	82,900.04	81,700.04	82,800.04	34,478.42	3,150
2022-04-06	83,000.04	85,000.04	82,000.04	84,000.04	34,978.11	3,300
2022-04-05	80,300.04	84,000.04	80,300.04	84,000.04	34,978.11	14,400
2022-04-04	82,300.04	83,800.04	81,100.04	81,700.04	34,020.38	22,800
2022-04-01	78,700.04	83,500.04	78,700.04	83,500.04	34,769.91	9,300
2022-03-31	85,600.04	85,600.04	83,200.04	83,200.04	34,644.98	11,850
2022-03-30	87,900.04	87,900.04	81,500.04	85,600.04	35,644.36	6,900
2022-03-29	88,700.04	88,700.04	86,000.04	87,000.04	36,227.33	12,900
2022-03-28	83,000.04	90,000.04	83,000.04	85,000.04	35,394.52	9,150
2022-03-25	79,900.04	84,600.04	79,500.04	84,600.04	35,227.95	54,900
2022-03-24	80,000.04	80,000.04	79,000.04	79,100.04	32,937.72	17,700

← NewerPage 17 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.