Sea & Air Freight International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-21	73,800.04	73,800.04	71,100.03	73,000.03	30,397.64	14,100
2021-12-20	73,500.04	74,300.04	73,500.04	74,300.04	30,938.97	1,500
2021-12-17	73,100.03	74,800.04	73,100.03	74,800.04	31,147.17	1,950
2021-12-16	74,500.04	75,000.04	74,500.04	74,900.04	31,188.81	15,750
2021-12-15	75,000.04	75,000.04	74,000.04	74,700.04	31,105.53	34,800
2021-12-14	74,000.04	74,500.04	72,500.03	73,900.04	30,772.41	48,750
2021-12-13	72,500.03	75,000.04	70,600.03	73,000.03	30,397.64	10,200
2021-12-10	71,500.03	72,000.03	71,500.03	72,000.03	29,981.24	49,350
2021-12-09	72,500.03	72,500.03	71,000.03	71,800.03	29,897.96	5,400
2021-12-08	71,500.03	72,600.03	71,500.03	72,600.03	30,231.08	2,700
2021-12-07	72,800.03	72,800.03	71,500.03	72,700.03	30,272.72	8,550
2021-12-06	70,500.03	72,800.03	70,000.03	72,800.03	30,314.36	2,250
2021-12-03	73,300.04	73,300.04	71,500.03	73,000.03	30,397.64	4,650
2021-12-02	73,000.03	73,000.03	72,000.03	73,000.03	30,397.64	5,700
2021-12-01	74,000.04	74,400.04	72,700.03	73,000.03	30,397.64	6,450
2021-11-30	74,000.04	74,000.04	73,100.03	74,000.04	30,814.05	39,750
2021-11-29	71,000.03	75,000.04	71,000.03	73,000.03	30,397.64	69,600
2021-11-26	73,500.04	73,500.04	70,500.03	72,500.03	30,189.44	1,650
2021-11-25	72,500.03	72,700.03	71,800.03	71,800.03	29,897.96	35,400
2021-11-24	73,400.04	74,400.04	72,500.03	72,500.03	30,189.44	10,950
2021-11-23	70,100.03	71,100.03	70,100.03	71,000.03	29,564.83	6,600
2021-11-22	70,200.03	72,400.03	70,200.03	72,400.03	30,147.80	4,800
2021-11-19	75,000.04	75,000.04	73,000.03	73,200.04	30,480.92	13,200
2021-11-18	76,800.04	76,800.04	73,000.03	75,500.04	31,230.46	26,100
2021-11-17	76,000.04	76,800.04	75,600.04	76,800.04	31,768.20	17,100
2021-11-16	79,500.04	79,500.04	75,000.04	77,700.04	32,140.48	19,350
2021-11-15	81,500.04	81,500.04	79,300.04	79,600.04	32,926.41	8,850
2021-11-12	81,900.04	82,500.04	79,500.04	81,900.04	33,877.80	59,400
2021-11-11	74,900.04	78,200.04	74,000.04	78,200.04	32,347.31	68,400
2021-11-10	73,300.04	73,300.04	71,000.03	73,100.03	30,237.70	26,700
2021-11-09	72,900.03	72,900.03	69,000.03	69,600.03	28,789.93	10,950
2021-11-08	69,300.03	69,300.03	69,300.03	69,300.03	28,665.83	41,550
2021-11-05	62,300.03	65,000.03	62,300.03	64,800.03	26,804.42	41,850
2021-11-04	62,600.03	65,000.03	62,600.03	65,000.03	26,887.15	21,450
2021-11-03	65,000.03	65,000.03	64,200.03	65,000.03	26,887.15	13,650
2021-11-02	64,000.03	65,000.03	63,200.03	65,000.03	26,887.15	55,500
2021-11-01	68,000.03	68,000.03	63,100.03	65,000.03	26,887.15	38,850
2021-10-29	68,000.03	70,700.03	65,000.03	66,300.03	27,424.89	88,500
2021-10-28	64,800.03	66,300.03	64,100.03	66,300.03	27,424.89	46,050
2021-10-27	61,000.03	62,000.03	60,000.03	62,000.03	25,646.20	48,600
2021-10-26	57,200.03	58,000.03	56,300.03	58,000.03	23,991.61	18,450
2021-10-25	56,300.03	57,000.03	56,200.03	56,300.03	23,288.41	5,850
2021-10-22	56,500.03	57,000.03	56,000.03	56,200.03	23,247.04	12,600
2021-10-21	55,000.03	56,000.03	55,000.03	56,000.03	23,164.31	14,700
2021-10-20	54,100.03	55,000.03	54,100.03	55,000.03	22,750.66	38,400
2021-10-19	56,300.03	56,300.03	54,000.03	55,000.03	22,750.66	18,600
2021-10-18	52,500.03	55,500.03	52,500.03	55,000.03	22,750.66	22,500
2021-10-15	52,000.02	53,000.03	52,000.02	52,500.03	21,716.54	24,750
2021-10-14	54,000.03	55,000.03	53,000.03	53,000.03	21,923.37	16,200

← NewerPage 19 of 19 · 1,129 trading days

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.