Hai An Transport and Stevedoring JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	56,500.00	56,900.00	55,900.00	56,200.00	53,987.40	1,028,809
2026-01-28	57,200.00	57,200.00	55,600.00	55,900.00	53,699.21	2,067,442
2026-01-27	56,600.00	57,200.00	56,000.00	56,800.00	54,563.78	767,085
2026-01-26	58,200.00	58,200.00	56,000.00	56,300.00	54,083.46	2,608,261
2026-01-23	59,200.00	59,700.00	57,400.00	57,700.00	55,428.35	2,552,481
2026-01-22	59,600.00	61,900.00	58,800.00	59,000.00	56,677.17	2,509,414
2026-01-21	61,300.00	62,300.00	59,400.00	59,800.00	57,445.67	2,355,139
2026-01-20	57,600.00	61,500.00	56,900.00	61,500.00	59,078.74	5,854,849
2026-01-19	58,200.00	58,300.00	57,400.00	57,500.00	55,236.22	1,096,383
2026-01-16	58,500.00	58,500.00	56,800.00	57,600.00	55,332.28	1,411,150
2026-01-15	58,000.00	58,500.00	57,400.00	57,600.00	55,332.28	1,964,638
2026-01-14	58,600.00	58,800.00	57,300.00	57,500.00	55,236.22	2,704,211
2026-01-13	57,400.00	60,000.00	57,200.00	58,300.00	56,004.72	2,160,915
2026-01-12	57,000.00	58,100.00	56,500.00	57,000.00	54,755.91	1,992,690
2026-01-09	57,600.00	57,800.00	55,900.00	57,000.00	54,755.91	2,522,454
2026-01-08	59,400.00	59,400.00	57,400.00	57,600.00	55,332.28	1,729,499
2026-01-07	57,900.00	59,400.00	57,600.00	59,100.00	56,773.23	1,537,866
2026-01-06	57,400.00	58,500.00	57,400.00	57,800.00	55,524.41	576,967
2026-01-05	58,900.00	58,900.00	56,600.00	57,800.00	55,524.41	1,412,854
2025-12-31	59,000.00	60,900.00	58,400.00	58,700.00	56,388.98	1,050,043
2025-12-30	60,700.00	60,700.00	59,000.00	59,100.00	56,773.23	1,194,802
2025-12-29	59,900.00	60,800.00	59,300.00	60,200.00	57,829.92	2,289,775
2025-12-26	60,000.00	60,000.00	58,300.00	59,500.00	57,157.48	7,161,393
2025-12-25	61,000.00	61,800.00	60,000.00	60,000.00	57,637.80	7,645,118
2025-12-24	60,500.00	61,100.00	59,800.00	61,000.00	58,598.43	1,020,760
2025-12-23	60,500.00	61,400.00	59,500.00	60,500.00	58,118.11	2,926,704
2025-12-22	57,500.00	59,800.00	57,500.00	59,800.00	57,445.67	3,335,534
2025-12-19	57,700.00	58,100.00	57,300.00	57,500.00	55,236.22	3,612,264
2025-12-18	58,200.00	58,200.00	57,300.00	58,000.00	55,716.54	487,980
2025-12-17	57,600.00	58,500.00	57,200.00	58,200.00	55,908.66	497,133
2025-12-16	56,800.00	58,400.00	56,200.00	58,000.00	55,716.54	1,273,707
2025-12-15	56,600.00	57,300.00	56,000.00	56,400.00	54,179.53	1,120,585
2025-12-12	58,700.00	59,000.00	55,900.00	56,000.00	53,795.28	2,024,900
2025-12-11	59,500.00	59,900.00	58,500.00	58,600.00	56,292.91	1,099,839
2025-12-10	60,000.00	60,000.00	59,000.00	59,300.00	56,965.35	2,835,286
2025-12-09	58,800.00	60,400.00	58,800.00	59,600.00	57,253.54	1,720,276
2025-12-08	60,400.00	60,400.00	58,300.00	59,200.00	56,869.29	3,643,477
2025-12-05	61,300.00	62,000.00	59,900.00	59,900.00	57,541.73	1,399,987
2025-12-04	61,500.00	62,700.00	61,400.00	61,500.00	59,078.74	1,770,355
2025-12-03	61,100.00	61,400.00	60,500.00	61,300.00	58,886.61	960,720
2025-12-02	60,500.00	61,400.00	59,500.00	61,000.00	58,598.43	1,681,443
2025-12-01	61,000.00	61,600.00	60,400.00	60,800.00	58,406.30	1,052,676
2025-11-28	60,300.00	61,200.00	59,800.00	60,900.00	58,502.36	1,578,515
2025-11-27	62,000.00	62,000.00	60,000.00	60,300.00	57,925.98	2,632,393
2025-11-26	60,500.00	62,300.00	60,500.00	61,800.00	59,366.93	2,228,111
2025-11-25	61,500.00	63,000.00	59,300.00	60,300.00	57,925.98	4,119,945
2025-11-24	64,600.00	65,200.00	61,700.00	61,700.00	59,270.87	2,031,000
2025-11-21	64,500.00	65,700.00	64,200.00	64,600.00	62,056.69	2,179,589
2025-11-20	66,500.00	66,600.00	64,100.00	66,000.00	63,401.57	2,366,010
2025-11-19	67,700.00	68,400.00	65,100.00	66,300.00	63,689.76	1,982,791
2025-11-18	66,500.00	68,800.00	65,000.00	67,500.00	64,842.52	2,541,749
2025-11-17	64,900.00	66,000.00	63,400.00	66,000.00	63,401.57	2,473,601
2025-11-14	66,400.00	66,400.00	64,300.00	65,000.00	62,440.94	1,657,855
2025-11-13	63,300.00	67,100.00	62,600.00	66,000.00	63,401.57	7,604,661
2025-11-12	61,300.00	64,000.00	61,300.00	62,800.00	60,327.56	1,952,153
2025-11-11	63,000.00	64,300.00	60,800.00	61,300.00	58,886.61	1,662,063
2025-11-10	60,800.00	62,500.00	59,300.00	61,700.00	59,270.87	2,398,415
2025-11-07	62,800.00	63,900.00	59,800.00	60,800.00	58,406.30	3,126,744
2025-11-06	60,700.00	64,000.00	60,600.00	62,600.00	60,135.43	3,011,118
2025-11-05	62,500.00	62,500.00	60,300.00	60,900.00	58,502.36	1,689,637

← NewerPage 4 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-14	2,000.0000 VND
2025-08-07	1,300.0000 VND
2022-04-25	1,400.0008 VND
2021-06-14	1,000.0010 VND
2020-06-29	1,000.0010 VND
2019-06-04	1,500.0015 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.