Hai Duong Pump Manufacturing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-14	21,900.01	21,900.01	21,000.01	21,000.01	10,104.12	1,500
2023-02-09	19,500.01	20,900.01	19,500.01	20,900.01	10,056.00	1,800
2023-02-08	19,000.01	19,000.01	19,000.01	19,000.01	9,141.82	150
2023-02-07	21,000.01	21,000.01	21,000.01	21,000.01	10,104.12	150
2023-02-06	19,400.01	19,400.01	19,400.01	19,400.01	9,334.28	150
2023-02-03	17,800.01	17,800.01	17,800.01	17,800.01	8,564.44	300
2023-01-17	16,200.01	16,200.01	16,200.01	16,200.01	7,794.60	150
2023-01-16	18,000.01	18,000.01	18,000.01	18,000.01	8,660.67	600
2023-01-13	18,500.01	18,500.01	18,000.01	18,000.01	8,660.67	1,950
2023-01-12	19,400.01	19,400.01	17,000.01	19,000.01	9,141.82	750
2023-01-11	17,000.01	18,700.01	17,000.01	18,700.01	8,997.48	1,050
2023-01-09	17,000.01	17,000.01	17,000.01	17,000.01	8,179.52	900
2023-01-06	15,500.01	15,500.01	15,500.01	15,500.01	7,457.80	150
2022-12-22	16,600.01	16,600.01	14,100.01	14,100.01	6,784.19	300
2022-12-21	15,100.01	15,100.01	15,100.01	15,100.01	7,265.34	150
2022-12-19	15,800.01	15,800.01	15,800.01	15,800.01	7,602.15	150
2022-12-15	14,400.01	14,400.01	14,400.01	14,400.01	6,928.54	150
2022-12-09	15,900.01	15,900.01	15,900.01	15,900.01	7,650.26	150
2022-12-07	17,600.01	17,600.01	17,600.01	17,600.01	8,468.21	450
2022-12-05	18,900.01	18,900.01	18,900.01	18,900.01	9,093.71	2,700
2022-12-02	19,700.01	20,900.01	19,700.01	20,900.01	10,056.00	300
2022-12-01	21,800.01	21,800.01	21,800.01	21,800.01	10,489.04	150
2022-11-29	20,900.01	20,900.01	20,900.01	20,900.01	10,056.00	150
2022-11-28	17,000.01	19,600.01	17,000.01	19,600.01	9,430.51	900
2022-11-24	18,000.01	18,000.01	18,000.01	18,000.01	8,660.67	4,500
2022-11-23	16,500.01	18,100.01	16,500.01	18,100.01	8,708.79	2,850
2022-11-22	16,500.01	16,500.01	16,500.01	16,500.01	7,938.95	4,500
2022-11-18	18,100.01	18,100.01	18,100.01	18,100.01	8,708.79	1,500
2022-11-17	17,300.01	17,300.01	17,300.01	17,300.01	8,323.87	1,800
2022-11-16	19,200.01	19,200.01	19,200.01	19,200.01	9,238.05	4,500
2022-11-11	19,500.01	19,500.01	19,500.01	19,500.01	9,382.39	7,500
2022-11-10	19,500.01	19,500.01	19,500.01	19,500.01	9,382.39	7,500
2022-11-08	19,500.01	19,600.01	19,500.01	19,500.01	9,382.39	1,800
2022-11-04	19,800.01	19,800.01	19,800.01	19,800.01	9,526.74	150
2022-11-01	20,500.01	20,500.01	20,500.01	20,500.01	9,863.54	750
2022-10-31	20,500.01	20,500.01	19,500.01	20,500.01	9,863.54	2,100
2022-10-28	19,500.01	19,500.01	19,000.01	19,000.01	9,141.82	300
2022-10-26	19,500.01	19,500.01	19,500.01	19,500.01	9,382.39	450
2022-10-25	20,000.01	20,000.01	20,000.01	20,000.01	9,622.97	300
2022-10-24	19,500.01	21,300.01	19,500.01	21,300.01	10,248.46	2,700
2022-10-17	19,600.01	19,600.01	19,600.01	19,600.01	9,430.51	10,365
2022-10-13	19,500.01	19,500.01	19,500.01	19,500.01	9,382.39	302
2022-10-05	19,500.01	19,500.01	19,500.01	19,500.01	9,382.39	1,500
2022-10-04	19,300.01	19,300.01	19,300.01	19,300.01	9,286.17	1,050
2022-10-03	19,500.01	19,500.01	19,500.01	19,500.01	9,382.39	7,365
2022-09-30	19,500.01	19,500.01	19,500.01	19,500.01	9,382.39	215
2022-09-27	19,500.01	19,500.01	19,500.01	19,500.01	9,382.39	7,500
2022-09-26	20,400.01	20,400.01	20,400.01	20,400.01	9,815.43	150
2022-09-23	19,500.01	19,500.01	19,500.01	19,500.01	9,382.39	4,500
2022-09-22	20,500.01	20,500.01	20,500.01	20,500.01	9,863.54	150
2022-09-20	19,500.01	19,500.01	19,500.01	19,500.01	9,382.39	1,950
2022-09-14	20,900.01	20,900.01	20,900.01	20,900.01	10,056.00	203
2022-09-12	19,500.01	19,500.01	19,200.01	19,200.01	9,238.05	11,100
2022-09-09	19,600.01	19,600.01	19,500.01	19,500.01	9,382.39	750
2022-09-07	19,500.01	19,500.01	19,500.01	19,500.01	9,382.39	300
2022-09-06	19,700.01	19,700.01	19,500.01	19,500.01	9,382.39	2,280
2022-09-05	19,600.01	19,600.01	19,500.01	19,500.01	9,382.39	11,989
2022-08-31	19,500.01	19,800.01	19,500.01	19,800.01	9,526.74	450
2022-08-30	19,600.01	19,600.01	19,600.01	19,600.01	9,430.51	1,500
2022-08-25	20,400.01	20,400.01	20,400.01	20,400.01	9,815.43	150

← NewerPage 10 of 13 · 730 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-05	1,500.0000 VND
2025-04-18	2,000.0010 VND
2024-08-29	2,000.0010 VND
2023-08-24	1,500.0007 VND
2022-07-07	1,500.0007 VND
2021-09-08	1,500.0007 VND
2020-04-27	1,000.0005 VND
2019-12-30	1,000.0005 VND
2019-05-31	1,200.0006 VND

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