Hai Duong Pump Manufacturing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	20,400.01	20,400.01	20,400.01	20,400.01	9,815.43	150
2022-08-24	19,500.01	19,500.01	19,500.01	19,500.01	9,382.39	3,000
2022-08-23	19,700.01	19,700.01	19,700.01	19,700.01	9,478.62	1,500
2022-08-22	20,000.01	21,700.01	20,000.01	21,700.01	10,440.92	900
2022-08-19	19,400.01	20,000.01	19,300.01	20,000.01	9,622.97	1,650
2022-08-17	21,100.01	21,100.01	19,200.01	20,000.01	9,622.97	246,900
2022-08-16	21,200.01	21,200.01	19,400.01	19,400.01	9,334.28	1,653
2022-08-15	19,600.01	19,600.01	19,500.01	19,500.01	9,382.39	12,751
2022-08-12	19,900.01	19,900.01	19,900.01	19,900.01	9,574.85	6,300
2022-08-11	20,300.01	20,700.01	19,900.01	19,900.01	9,574.85	450
2022-08-10	20,000.01	20,000.01	19,500.01	19,500.01	9,382.39	2,100
2022-08-09	19,100.01	20,300.01	19,100.01	20,300.01	9,767.31	2,400
2022-08-08	19,500.01	19,500.01	19,100.01	19,100.01	9,189.94	4,500
2022-08-01	20,600.01	21,100.01	20,600.01	21,100.01	10,152.23	300
2022-07-29	20,800.01	20,800.01	19,900.01	20,600.01	9,911.66	1,800
2022-07-28	20,700.01	21,300.01	20,000.01	20,000.01	9,622.97	4,200
2022-07-27	20,700.01	20,700.01	19,000.01	20,400.01	9,815.43	750
2022-07-26	21,300.01	21,300.01	19,000.01	19,200.01	9,238.05	600
2022-07-25	22,300.01	22,300.01	19,200.01	20,600.01	9,911.66	4,800
2022-07-22	20,500.01	21,700.01	20,200.01	21,100.01	10,152.23	3,000
2022-07-21	20,700.01	22,300.01	20,700.01	22,300.01	10,729.61	300
2022-07-19	22,800.01	22,800.01	22,800.01	22,800.01	10,970.18	150
2022-07-18	21,100.01	22,400.01	21,100.01	22,400.01	10,777.73	2,100
2022-07-15	23,300.01	23,300.01	23,300.01	23,300.01	11,210.76	150
2022-07-14	20,500.01	21,800.01	20,500.01	21,800.01	10,489.04	1,500
2022-07-13	20,500.01	22,000.01	20,500.01	21,900.01	10,537.15	750
2022-07-12	23,000.01	24,000.01	22,500.01	22,500.01	10,825.84	1,694,362
2022-07-08	24,900.01	24,900.01	24,900.01	24,900.01	11,980.60	150
2022-07-07	24,400.01	24,400.01	24,400.01	24,400.01	11,740.02	165
2022-07-06	24,000.01	25,400.01	24,000.01	24,200.01	10,922.07	6,750
2022-07-04	25,800.01	25,800.01	25,800.01	25,800.01	11,644.19	150
2022-07-01	25,400.01	25,400.01	24,900.01	24,900.01	11,238.00	900
2022-06-29	24,700.01	24,700.01	24,700.01	24,700.01	11,147.73	150
2022-06-27	25,900.01	25,900.01	25,900.01	25,900.01	11,689.32	150
2022-06-24	24,600.01	24,600.01	22,600.01	24,100.01	10,876.94	750
2022-06-23	25,900.01	25,900.01	22,600.01	22,600.01	10,199.95	450
2022-06-22	26,100.01	26,100.01	23,400.01	24,600.01	11,102.60	1,978,949
2022-06-20	25,900.01	25,900.01	25,900.01	25,900.01	11,689.32	150
2022-06-17	24,400.01	24,400.01	24,400.01	24,400.01	11,012.33	150
2022-06-16	22,400.01	22,400.01	22,400.01	22,400.01	10,109.68	600
2022-06-15	24,900.01	24,900.01	24,700.01	24,700.01	11,147.73	37,950
2022-06-14	23,000.01	23,000.01	23,000.01	23,000.01	10,380.48	300
2022-06-10	25,200.01	25,200.01	25,200.01	25,200.01	11,373.40	150
2022-06-08	25,900.01	25,900.01	23,400.01	23,400.01	10,561.01	300
2022-06-07	24,100.01	24,100.01	24,100.01	24,100.01	10,876.94	450
2022-06-06	25,700.01	25,700.01	25,700.01	25,700.01	11,599.06	450
2022-06-03	25,900.01	25,900.01	25,900.01	25,900.01	11,689.32	150
2022-06-02	24,000.01	24,000.01	24,000.01	24,000.01	10,831.80	750
2022-06-01	26,200.01	26,200.01	24,900.01	24,900.01	11,238.00	600
2022-05-31	25,000.01	25,400.01	24,900.01	24,900.01	11,238.00	1,350
2022-05-30	24,500.01	24,500.01	24,500.01	24,500.01	11,057.47	570
2022-05-27	25,500.01	25,500.01	25,500.01	25,500.01	11,508.79	600
2022-05-26	23,600.01	25,700.01	23,600.01	25,700.01	11,599.06	1,050
2022-05-25	26,200.01	26,200.01	26,200.01	26,200.01	11,824.72	150
2022-05-24	24,500.01	25,000.01	23,500.01	24,300.01	10,967.20	1,009,650
2022-05-23	24,000.01	26,100.01	24,000.01	26,100.01	11,779.59	2,046
2022-05-19	25,600.01	25,600.01	25,600.01	25,600.01	11,553.93	150
2022-05-18	25,000.01	26,200.01	25,000.01	26,200.01	11,824.72	112,950
2022-05-17	22,000.01	24,100.01	22,000.01	24,100.01	10,876.94	1,350
2022-05-10	23,800.01	24,300.01	23,800.01	24,300.01	10,967.20	1,500

← NewerPage 11 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.