Sea & Air Freight International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-18	29,500.00	29,600.00	29,500.00	29,600.00	25,493.11	200
2025-03-17	29,350.00	29,450.00	29,350.00	29,450.00	25,363.92	600
2025-03-14	29,400.00	29,400.00	29,400.00	29,400.00	25,320.86	200
2025-03-13	29,500.00	29,500.00	29,350.00	29,500.00	25,406.98	2,200
2025-03-12	29,500.00	29,500.00	29,450.00	29,450.00	25,363.92	10,400
2025-03-11	29,500.00	29,600.00	29,500.00	29,500.00	25,406.98	6,500
2025-03-10	29,600.00	29,650.00	29,600.00	29,600.00	25,493.11	35,200
2025-03-07	29,600.00	29,900.00	29,600.00	29,600.00	25,493.11	4,900
2025-03-06	29,500.00	30,000.00	29,500.00	30,000.00	25,837.61	12,400
2025-03-05	29,500.00	29,500.00	29,500.00	29,500.00	25,406.98	800
2025-03-04	29,700.00	29,700.00	29,550.00	29,700.00	25,579.23	500
2025-03-03	29,350.00	29,500.00	29,350.00	29,500.00	25,406.98	1,400
2025-02-28	29,850.00	29,850.00	29,300.00	29,300.00	25,234.73	1,000
2025-02-27	29,300.00	29,300.00	29,250.00	29,250.00	25,191.67	2,200
2025-02-26	29,250.00	29,300.00	29,200.00	29,200.00	25,148.61	7,000
2025-02-25	29,400.00	29,500.00	29,050.00	29,200.00	25,148.61	2,000
2025-02-24	29,400.00	29,400.00	28,900.00	29,400.00	25,320.86	30,800
2025-02-21	30,100.00	30,150.00	29,400.00	29,400.00	25,320.86	10,200
2025-02-20	30,000.00	30,000.00	30,000.00	30,000.00	25,837.61	200
2025-02-19	30,500.00	31,000.00	30,350.00	30,450.00	26,225.17	900
2025-02-18	29,100.00	29,150.00	29,000.00	29,000.00	24,976.36	481,400
2025-02-17	30,500.00	30,500.00	29,050.00	29,050.00	25,019.42	3,400
2025-02-14	30,650.00	30,650.00	30,000.00	30,650.00	26,397.42	15,100
2025-02-13	30,650.00	30,650.00	30,650.00	30,650.00	26,397.42	300
2025-02-12	30,050.00	30,700.00	30,000.00	30,700.00	26,440.49	20,700
2025-02-11	31,000.00	31,150.00	30,000.00	30,000.00	25,837.61	16,800
2025-02-10	31,200.00	31,200.00	31,000.00	31,000.00	26,698.86	1,300
2025-02-07	31,500.00	31,750.00	30,600.00	31,600.00	27,215.62	17,500
2025-02-06	30,550.00	31,500.00	30,000.00	31,500.00	27,129.49	14,000
2025-02-05	29,000.00	30,350.00	29,000.00	29,750.00	25,622.30	1,600
2025-02-04	30,450.00	30,500.00	30,000.00	30,350.00	26,139.05	15,100
2025-02-03	30,650.00	30,650.00	30,450.00	30,450.00	26,225.17	1,700
2025-01-24	31,600.00	31,600.00	30,650.00	31,150.00	25,947.00	9,000
2025-01-23	30,500.00	30,800.00	30,500.00	30,800.00	25,655.46	7,600
2025-01-22	30,500.00	30,500.00	30,500.00	30,500.00	25,405.57	1,100
2025-01-21	30,400.00	30,400.00	30,400.00	30,400.00	25,322.27	400
2025-01-20	31,400.00	31,400.00	30,150.00	30,300.00	25,238.98	900
2025-01-17	30,500.00	30,850.00	30,500.00	30,500.00	25,405.57	4,600
2025-01-16	30,400.00	30,500.00	30,400.00	30,500.00	25,405.57	5,000
2025-01-15	30,550.00	30,900.00	30,550.00	30,900.00	25,738.76	5,800
2025-01-14	30,350.00	30,350.00	30,350.00	30,350.00	25,280.62	1,700
2025-01-13	30,800.00	30,800.00	30,050.00	30,350.00	25,280.62	1,500
2025-01-10	30,500.00	31,300.00	30,500.00	30,800.00	25,655.46	10,000
2025-01-09	30,500.00	30,500.00	30,500.00	30,500.00	25,405.57	100
2025-01-08	30,500.00	30,500.00	30,150.00	30,500.00	25,405.57	10,300
2025-01-07	30,950.00	30,950.00	30,100.00	30,200.00	25,155.68	6,000
2025-01-06	30,500.00	30,500.00	30,400.00	30,500.00	25,405.57	9,600
2025-01-03	30,500.00	30,500.00	30,000.00	30,500.00	25,405.57	8,700
2025-01-02	30,450.00	30,500.00	30,450.00	30,500.00	25,405.57	6,800
2024-12-31	30,500.00	30,500.00	30,500.00	30,500.00	25,405.57	200
2024-12-30	30,000.00	30,000.00	29,800.00	29,800.00	24,822.49	2,000
2024-12-27	30,500.00	30,500.00	30,000.00	30,000.00	24,989.08	400
2024-12-26	30,800.00	30,800.00	30,000.00	30,000.00	24,989.08	2,300
2024-12-25	30,100.00	30,200.00	30,000.00	30,000.00	24,989.08	12,600
2024-12-24	30,100.00	30,100.00	30,100.00	30,100.00	25,072.38	200
2024-12-23	30,000.00	30,150.00	30,000.00	30,050.00	25,030.73	12,800
2024-12-20	31,250.00	31,250.00	30,200.00	30,200.00	25,155.68	300
2024-12-19	31,500.00	31,500.00	30,000.00	31,150.00	25,947.00	3,200
2024-12-16	31,450.00	31,500.00	31,450.00	31,500.00	26,238.54	400
2024-12-13	31,500.00	31,500.00	31,500.00	31,500.00	26,238.54	100

← NewerPage 6 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.