Hai Duong Pump Manufacturing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-05	24,400.01	24,400.01	24,400.01	24,400.01	11,012.33	150
2022-05-04	22,600.01	22,900.01	22,500.01	22,500.01	10,154.82	1,950
2022-04-29	23,300.01	24,900.01	23,300.01	24,900.01	11,238.00	4,950
2022-04-28	23,000.01	24,900.01	23,000.01	24,900.01	11,238.00	300
2022-04-20	24,900.01	24,900.01	24,900.01	24,900.01	11,238.00	150
2022-04-19	23,100.01	24,500.01	23,100.01	24,500.01	11,057.47	450
2022-04-14	24,000.01	24,000.01	24,000.01	24,000.01	10,831.80	2,700
2022-04-07	25,000.01	25,000.01	25,000.01	25,000.01	11,283.13	150
2022-04-04	25,500.01	25,500.01	25,500.01	25,500.01	11,508.79	450
2022-03-28	25,000.01	25,000.01	25,000.01	25,000.01	11,283.13	450
2022-03-23	24,600.01	25,800.01	24,600.01	25,800.01	11,644.19	52,854
2022-03-22	26,000.01	26,000.01	24,200.01	24,200.01	10,922.07	1,050
2022-03-21	25,000.01	25,000.01	25,000.01	25,000.01	11,283.13	150
2022-03-18	26,000.01	26,000.01	24,400.01	24,400.01	11,012.33	8,250
2022-03-17	26,000.01	26,000.01	26,000.01	26,000.01	11,734.46	196,650
2022-03-16	26,000.01	26,000.01	25,900.01	26,000.01	11,734.46	12,450
2022-03-15	25,700.01	26,400.01	25,700.01	26,400.01	11,914.99	300
2022-03-10	26,800.01	26,800.01	26,800.01	26,800.01	12,095.52	150
2022-03-08	26,200.01	26,200.01	26,100.01	26,100.01	11,779.59	2,250
2022-03-04	26,100.01	26,100.01	26,100.01	26,100.01	11,779.59	2,100
2022-03-03	26,000.01	26,100.01	26,000.01	26,100.01	11,779.59	15,150
2022-03-02	26,500.01	26,500.01	26,500.01	26,500.01	11,960.12	300
2022-03-01	26,500.01	26,500.01	26,100.01	26,100.01	11,779.59	900
2022-02-18	26,500.01	26,500.01	26,500.01	26,500.01	11,960.12	20,850
2022-02-16	26,700.01	27,000.01	26,000.01	26,800.01	12,095.52	48,225
2022-02-15	26,600.01	26,600.01	26,600.01	26,600.01	12,005.25	15,000
2022-02-14	26,500.01	26,600.01	26,500.01	26,600.01	12,005.25	25,500
2022-02-11	25,600.01	27,700.01	25,500.01	26,300.01	11,869.85	6,900
2022-02-10	26,200.01	26,200.01	26,200.01	26,200.01	11,824.72	1,800
2022-02-09	26,500.01	27,000.01	26,200.01	26,500.01	11,960.12	57,450
2022-01-27	27,000.01	27,000.01	26,500.01	26,500.01	11,960.12	960
2022-01-25	26,800.01	29,400.01	26,800.01	29,400.01	13,268.96	14,250
2022-01-21	26,800.01	26,800.01	26,800.01	26,800.01	12,095.52	750
2022-01-14	27,300.01	27,300.01	27,300.01	27,300.01	12,321.18	150
2022-01-13	26,500.01	26,500.01	26,500.01	26,500.01	11,960.12	150
2022-01-12	26,800.01	26,800.01	26,800.01	26,800.01	12,095.52	450
2022-01-04	26,500.01	26,500.01	26,500.01	26,500.01	11,960.12	409,024
2021-12-31	26,000.01	26,400.01	26,000.01	26,400.01	11,914.99	1,200
2021-12-29	26,800.01	26,800.01	26,200.01	26,400.01	11,914.99	1,968
2021-12-28	26,000.01	26,800.01	26,000.01	26,800.01	12,095.52	1,980
2021-12-27	26,200.01	26,200.01	26,000.01	26,000.01	11,734.46	750
2021-12-24	26,300.01	26,800.01	26,300.01	26,800.01	12,095.52	900
2021-12-23	28,000.01	28,000.01	28,000.01	28,000.01	12,637.11	150
2021-12-20	27,200.01	27,200.01	27,200.01	27,200.01	12,276.05	4,050
2021-12-17	26,700.01	26,700.01	26,600.01	26,600.01	12,005.25	302,700
2021-12-15	26,600.01	26,600.01	26,600.01	26,600.01	12,005.25	1,500
2021-12-14	26,000.01	28,900.01	26,000.01	28,900.01	13,043.30	321
2021-12-13	28,400.01	28,400.01	28,400.01	28,400.01	12,817.64	161
2021-12-07	27,100.01	27,100.01	27,100.01	27,100.01	12,230.91	150
2021-12-06	28,800.01	28,800.01	27,200.01	27,200.01	12,276.05	300
2021-12-03	27,800.01	27,800.01	27,800.01	27,800.01	12,546.84	911
2021-12-02	30,000.01	30,000.01	27,800.01	27,800.01	12,546.84	10,650
2021-12-01	30,000.01	30,000.01	30,000.01	30,000.01	13,539.76	397,870
2021-11-30	28,000.01	28,000.01	27,700.01	27,700.01	12,501.71	1,800
2021-11-29	28,100.01	30,100.01	28,100.01	30,100.01	13,584.89	9,300
2021-11-25	27,200.01	28,100.01	27,200.01	28,100.01	12,682.24	600
2021-11-22	27,200.01	27,200.01	27,200.01	27,200.01	12,276.05	750
2021-11-19	27,500.01	27,500.01	27,200.01	27,200.01	12,276.05	3,450
2021-11-15	28,400.01	28,400.01	27,800.01	28,000.01	12,637.11	401,376
2021-11-12	27,100.01	29,000.01	27,100.01	27,600.01	12,456.58	2,295

← NewerPage 12 of 13 · 731 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.