Sea & Air Freight International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-12	31,300.00	31,900.00	31,300.00	31,900.00	26,571.73	500
2024-12-11	31,350.00	32,200.00	30,800.00	30,800.00	25,655.46	3,700
2024-12-10	31,450.00	31,450.00	30,100.00	30,100.00	25,072.38	600
2024-12-09	31,000.00	31,000.00	31,000.00	31,000.00	25,822.05	11,200
2024-12-06	31,000.00	31,000.00	30,000.00	31,000.00	25,822.05	21,200
2024-12-05	31,000.00	31,000.00	31,000.00	31,000.00	25,822.05	200
2024-12-04	31,000.00	31,000.00	31,000.00	31,000.00	25,822.05	100
2024-12-03	31,000.00	31,000.00	30,000.00	30,000.00	24,989.08	1,300
2024-12-02	31,000.00	31,500.00	31,000.00	31,000.00	25,822.05	11,200
2024-11-29	31,000.00	31,000.00	31,000.00	31,000.00	25,822.05	300
2024-11-28	30,750.00	31,150.00	30,750.00	31,150.00	25,947.00	300
2024-11-27	30,000.00	30,000.00	30,000.00	30,000.00	24,989.08	2,000
2024-11-26	30,000.00	30,500.00	30,000.00	30,500.00	25,405.57	1,500
2024-11-25	31,100.00	31,100.00	30,200.00	30,200.00	25,155.68	300
2024-11-22	30,200.00	30,250.00	30,200.00	30,200.00	25,155.68	500
2024-11-21	30,150.00	30,150.00	30,150.00	30,150.00	25,114.03	300
2024-11-20	30,900.00	30,950.00	30,000.00	30,950.00	25,780.41	1,200
2024-11-18	31,000.00	31,000.00	30,950.00	31,000.00	25,822.05	5,500
2024-11-15	31,000.00	31,100.00	31,000.00	31,000.00	25,822.05	4,100
2024-11-14	31,100.00	31,150.00	31,100.00	31,150.00	25,947.00	4,100
2024-11-13	30,650.00	31,050.00	30,150.00	31,050.00	25,863.70	13,400
2024-11-12	31,000.00	31,000.00	31,000.00	31,000.00	25,822.05	1,600
2024-11-11	31,000.00	31,000.00	31,000.00	31,000.00	25,822.05	100
2024-11-08	31,000.00	31,000.00	31,000.00	31,000.00	25,822.05	200
2024-11-07	31,000.00	31,000.00	31,000.00	31,000.00	25,822.05	100
2024-11-06	30,600.00	32,000.00	30,600.00	32,000.00	26,655.02	2,600
2024-11-05	31,000.00	31,000.00	31,000.00	31,000.00	25,822.05	1,200
2024-11-04	31,000.00	31,000.00	31,000.00	31,000.00	25,822.05	800
2024-11-01	31,400.00	31,400.00	31,000.00	31,000.00	25,822.05	1,400
2024-10-31	31,000.00	31,200.00	31,000.00	31,200.00	25,988.65	1,500
2024-10-30	32,150.00	32,150.00	32,150.00	32,150.00	26,779.97	100
2024-10-28	30,850.00	32,400.00	30,850.00	32,400.00	26,988.21	2,100
2024-10-25	32,000.00	32,500.00	32,000.00	32,500.00	27,071.51	1,000
2024-10-24	31,000.00	32,000.00	31,000.00	32,000.00	26,655.02	1,200
2024-10-22	30,550.00	31,000.00	30,550.00	31,000.00	25,822.05	5,700
2024-10-21	31,000.00	31,000.00	30,500.00	30,500.00	25,405.57	2,400
2024-10-16	31,100.00	32,000.00	31,100.00	32,000.00	26,655.02	600
2024-10-15	31,100.00	32,150.00	31,100.00	32,150.00	26,779.97	900
2024-10-11	32,150.00	32,150.00	32,150.00	32,150.00	26,779.97	100
2024-10-09	31,850.00	31,900.00	31,850.00	31,900.00	26,571.73	500
2024-10-07	31,550.00	32,150.00	31,550.00	32,100.00	26,738.32	1,300
2024-10-04	31,300.00	31,600.00	31,300.00	31,600.00	26,321.84	300
2024-10-03	31,000.00	31,050.00	31,000.00	31,050.00	25,863.70	800
2024-10-02	31,000.00	31,000.00	30,800.00	31,000.00	25,822.05	1,800
2024-10-01	32,500.00	32,500.00	32,500.00	32,500.00	27,071.51	100
2024-09-30	31,000.00	31,500.00	31,000.00	31,500.00	26,238.54	600
2024-09-26	31,500.00	32,000.00	31,500.00	32,000.00	26,655.02	400
2024-09-25	31,000.00	31,000.00	31,000.00	31,000.00	25,822.05	300
2024-09-24	30,800.00	30,800.00	30,800.00	30,800.00	25,655.46	1,000
2024-09-23	32,700.00	32,700.00	32,700.00	32,700.00	27,238.10	700
2024-09-20	31,500.00	32,200.00	31,500.00	32,200.00	26,821.62	900
2024-09-19	32,000.00	32,000.00	32,000.00	32,000.00	26,655.02	8,200
2024-09-18	32,500.00	32,500.00	32,000.00	32,000.00	26,655.02	5,900
2024-09-17	32,500.00	32,500.00	32,500.00	32,500.00	27,071.51	100
2024-09-16	32,500.00	32,500.00	32,500.00	32,500.00	27,071.51	100
2024-09-13	32,600.00	32,600.00	32,600.00	32,600.00	27,154.80	100
2024-09-12	32,600.00	32,600.00	30,500.00	32,600.00	27,154.80	1,700
2024-09-10	32,600.00	32,600.00	32,600.00	32,600.00	27,154.80	1,500
2024-09-09	32,600.00	32,600.00	32,600.00	32,600.00	27,154.80	400
2024-09-06	32,450.00	32,750.00	32,450.00	32,750.00	27,279.75	2,100

← NewerPage 7 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.