Sea & Air Freight International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-23	79,700.04	79,700.04	78,500.04	79,700.04	33,187.56	16,500
2022-03-22	82,500.04	82,500.04	79,100.04	80,500.04	33,520.69	5,850
2022-03-21	80,100.04	81,800.04	80,000.04	80,100.04	33,354.13	24,000
2022-03-18	73,200.04	77,400.04	73,200.04	77,400.04	32,229.83	66,450
2022-03-17	72,000.03	72,400.03	72,000.03	72,400.03	30,147.80	12,900
2022-03-16	74,500.04	74,500.04	72,500.03	72,500.03	30,189.44	8,700
2022-03-15	72,900.03	73,000.03	72,300.03	72,300.03	30,106.16	7,200
2022-03-14	73,000.03	73,100.03	72,000.03	73,000.03	30,397.64	37,200
2022-03-11	73,200.04	73,800.04	73,000.03	73,100.03	30,439.28	19,500
2022-03-10	74,300.04	74,300.04	73,500.04	74,000.04	30,814.05	6,600
2022-03-09	72,000.03	75,000.04	71,700.03	74,000.04	30,814.05	56,250
2022-03-08	71,000.03	72,700.03	70,300.03	72,700.03	30,272.72	24,000
2022-03-07	73,000.03	73,000.03	70,300.03	73,000.03	30,397.64	4,950
2022-03-04	72,900.03	74,500.04	72,900.03	74,500.04	31,022.25	2,400
2022-03-03	70,800.03	74,800.04	70,800.03	72,900.03	30,356.00	10,200
2022-03-02	70,000.03	70,600.03	69,000.03	70,600.03	29,398.27	11,850
2022-03-01	70,000.03	70,600.03	70,000.03	70,500.03	29,356.63	6,000
2022-02-28	70,700.03	70,700.03	70,600.03	70,600.03	29,398.27	3,900
2022-02-25	70,000.03	71,000.03	68,200.03	71,000.03	29,564.83	4,650
2022-02-24	69,100.03	71,000.03	68,000.03	68,000.03	28,315.61	2,250
2022-02-23	70,700.03	72,000.03	70,700.03	72,000.03	29,981.24	23,850
2022-02-22	70,800.03	70,800.03	69,500.03	70,800.03	29,481.55	2,850
2022-02-21	71,000.03	71,800.03	69,100.03	71,000.03	29,564.83	30,750
2022-02-18	71,000.03	72,500.03	71,000.03	72,000.03	29,981.24	3,750
2022-02-17	71,800.03	72,500.03	71,000.03	72,500.03	30,189.44	12,600
2022-02-16	71,900.03	71,900.03	71,900.03	71,900.03	29,939.60	900
2022-02-15	71,500.03	71,900.03	70,000.03	71,900.03	29,939.60	900
2022-02-14	72,500.03	72,500.03	71,000.03	72,200.03	30,064.52	35,550
2022-02-11	73,400.04	73,400.04	72,400.03	72,400.03	30,147.80	750
2022-02-10	72,500.03	72,500.03	72,500.03	72,500.03	30,189.44	600
2022-02-09	71,500.03	73,500.04	71,500.03	72,500.03	30,189.44	30,150
2022-02-08	71,700.03	71,700.03	71,400.03	71,400.03	29,731.39	6,000
2022-02-07	70,600.03	71,400.03	70,600.03	71,400.03	29,731.39	4,200
2022-01-28	70,400.03	74,000.04	70,400.03	71,900.03	29,939.60	5,700
2022-01-27	71,800.03	71,800.03	67,800.03	70,400.03	29,314.99	9,750
2022-01-26	65,100.03	68,500.03	65,000.03	67,800.03	28,232.33	22,650
2022-01-25	65,000.03	67,000.03	65,000.03	67,000.03	27,899.21	450
2022-01-24	67,900.03	67,900.03	65,000.03	67,000.03	27,899.21	46,200
2022-01-21	65,900.03	66,000.03	64,000.03	64,100.03	26,691.63	39,300
2022-01-20	61,200.03	68,800.03	61,200.03	65,000.03	27,066.39	5,700
2022-01-19	65,800.03	65,800.03	63,000.03	65,000.03	27,066.39	11,550
2022-01-18	69,500.03	69,500.03	62,100.03	65,900.03	27,441.16	2,550
2022-01-17	67,400.03	67,400.03	66,300.03	66,300.03	27,607.72	1,650
2022-01-14	67,400.03	67,500.03	67,400.03	67,500.03	28,107.41	6,150
2022-01-13	67,700.03	67,700.03	65,800.03	67,000.03	27,899.21	2,100
2022-01-12	69,000.03	69,000.03	67,300.03	67,500.03	28,107.41	7,050
2022-01-11	67,500.03	69,800.03	67,500.03	69,500.03	28,940.22	8,850
2022-01-10	67,700.03	69,100.03	67,600.03	69,100.03	28,773.66	16,800
2022-01-07	69,400.03	69,800.03	68,000.03	69,500.03	28,940.22	14,700
2022-01-06	70,000.03	71,000.03	69,000.03	69,000.03	28,732.02	11,400
2022-01-05	72,600.03	72,600.03	70,000.03	70,000.03	29,148.42	23,700
2022-01-04	71,200.03	71,300.03	70,100.03	70,300.03	29,273.35	10,950
2021-12-31	70,500.03	71,300.03	69,100.03	71,300.03	29,689.75	18,000
2021-12-30	69,100.03	72,200.03	69,100.03	71,500.03	29,773.03	17,700
2021-12-29	72,000.03	72,400.03	72,000.03	72,400.03	30,147.80	450
2021-12-28	71,500.03	72,500.03	71,500.03	72,000.03	29,981.24	8,700
2021-12-27	70,500.03	71,500.03	69,500.03	71,500.03	29,773.03	14,550
2021-12-24	71,400.03	71,500.03	71,400.03	71,500.03	29,773.03	750
2021-12-23	71,100.03	71,100.03	67,000.03	70,900.03	29,523.19	14,250
2021-12-22	73,000.03	73,000.03	72,000.03	72,000.03	29,981.24	6,000

← NewerPage 18 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.