Sea & Air Freight International historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-05	35,350.00	35,350.00	34,800.00	35,000.00	27,538.76	30,900
2024-06-04	33,650.00	33,800.00	33,300.00	33,750.00	26,555.23	28,900
2024-06-03	33,700.00	33,800.00	33,600.00	33,750.00	26,555.23	10,700
2024-05-31	32,500.00	34,050.00	32,450.00	33,950.00	26,712.59	10,500
2024-05-30	32,300.00	32,500.00	31,850.00	31,850.00	25,060.27	12,200
2024-05-29	32,400.00	32,500.00	32,200.00	32,500.00	25,571.70	46,500
2024-05-28	32,600.00	32,600.00	32,300.00	32,500.00	25,571.70	5,300
2024-05-27	32,250.00	32,650.00	32,250.00	32,600.00	25,650.38	4,700
2024-05-24	33,100.00	33,400.00	32,900.00	32,900.00	25,886.43	20,000
2024-05-23	33,450.00	33,450.00	32,900.00	33,000.00	25,965.11	9,800
2024-05-22	33,500.00	33,500.00	33,000.00	33,450.00	26,319.18	8,400
2024-05-21	33,500.00	33,500.00	33,400.00	33,400.00	26,279.84	4,600
2024-05-20	33,600.00	33,700.00	33,550.00	33,600.00	26,437.21	14,100
2024-05-17	34,000.00	34,000.00	33,750.00	33,900.00	26,673.25	5,100
2024-05-16	35,000.00	35,000.00	34,000.00	34,000.00	26,751.93	1,900
2024-05-15	34,050.00	34,050.00	34,050.00	34,050.00	26,791.27	100
2024-05-14	34,500.00	34,500.00	34,100.00	34,100.00	26,830.62	1,400
2024-05-13	34,600.00	34,650.00	34,100.00	34,500.00	27,145.34	3,400
2024-05-10	34,900.00	34,900.00	34,000.00	34,150.00	26,869.96	2,000
2024-05-09	34,700.00	34,700.00	34,700.00	34,700.00	27,302.71	300
2024-05-08	35,300.00	35,300.00	33,800.00	33,800.00	26,594.57	1,700
2024-05-07	34,500.00	34,500.00	34,100.00	34,100.00	26,830.62	300
2024-05-06	35,200.00	35,200.00	33,700.00	33,700.00	26,515.89	3,200
2024-05-03	35,200.00	35,200.00	33,400.00	33,400.00	26,279.84	4,400
2024-05-02	35,300.00	35,300.00	35,100.00	35,200.00	27,696.12	6,600
2024-04-25	35,400.00	35,700.00	33,300.00	35,700.00	28,089.53	5,100
2024-04-24	35,500.00	35,600.00	35,500.00	35,550.00	27,971.51	2,100
2024-04-23	35,700.00	35,800.00	35,700.00	35,700.00	28,089.53	2,700
2024-04-22	35,500.00	35,900.00	35,500.00	35,900.00	28,246.89	2,000
2024-04-19	35,500.00	35,500.00	35,050.00	35,500.00	27,932.17	1,300
2024-04-17	35,300.00	35,500.00	35,300.00	35,500.00	27,932.17	300
2024-04-16	35,550.00	35,600.00	35,300.00	35,500.00	27,932.17	700
2024-04-15	35,250.00	36,600.00	35,250.00	35,550.00	27,971.51	900
2024-04-12	36,700.00	36,800.00	36,650.00	36,800.00	28,955.03	4,100
2024-04-11	35,150.00	35,150.00	35,150.00	35,150.00	27,656.78	100
2024-04-10	36,400.00	36,800.00	36,250.00	36,800.00	28,955.03	32,100
2024-04-09	36,400.00	36,400.00	36,400.00	36,400.00	28,640.31	200
2024-04-08	36,500.00	36,600.00	35,500.00	36,400.00	28,640.31	18,100
2024-04-05	36,500.00	36,500.00	36,500.00	36,500.00	28,718.99	6,100
2024-04-04	36,500.00	37,000.00	35,750.00	36,500.00	28,718.99	20,700
2024-04-03	35,900.00	36,000.00	35,650.00	35,650.00	28,050.19	28,700
2024-04-02	35,500.00	35,900.00	35,050.00	35,900.00	28,246.89	6,900
2024-04-01	35,500.00	36,000.00	35,500.00	35,500.00	27,932.17	2,000
2024-03-29	35,600.00	35,600.00	35,600.00	35,600.00	28,010.85	200
2024-03-28	35,800.00	36,300.00	35,800.00	36,000.00	28,325.58	1,500
2024-03-27	36,100.00	36,100.00	35,000.00	35,800.00	28,168.21	600
2024-03-25	36,950.00	36,950.00	35,800.00	36,100.00	28,404.26	5,800
2024-03-22	37,200.00	37,200.00	36,950.00	36,950.00	29,073.06	5,400
2024-03-21	35,600.00	37,000.00	35,600.00	36,950.00	29,073.06	18,300
2024-03-20	36,150.00	36,400.00	35,050.00	36,400.00	28,640.31	12,900
2024-03-19	36,400.00	36,400.00	36,400.00	36,400.00	28,640.31	100
2024-03-18	36,800.00	36,800.00	35,400.00	36,450.00	28,679.65	15,800
2024-03-15	37,000.00	37,000.00	36,800.00	36,800.00	28,955.03	31,600
2024-03-14	35,250.00	37,400.00	35,000.00	37,000.00	29,112.40	30,900
2024-03-13	37,500.00	37,600.00	37,100.00	37,500.00	29,505.81	37,200
2024-03-12	37,000.00	37,100.00	37,000.00	37,000.00	29,112.40	63,200
2024-03-11	37,600.00	37,600.00	37,000.00	37,000.00	29,112.40	16,300
2024-03-08	35,200.00	37,600.00	35,200.00	37,600.00	29,584.49	84,600
2024-03-07	35,300.00	35,300.00	35,150.00	35,150.00	27,656.78	12,800
2024-03-06	35,150.00	35,250.00	35,150.00	35,150.00	27,656.78	6,400

← NewerPage 9 of 19 · 1,126 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.