Hai Duong Pump Manufacturing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-21	17,000.00	17,000.00	17,000.00	17,000.00	15,657.89	2,971
2026-05-20	17,400.00	17,400.00	17,100.00	17,100.00	15,750.00	3,700
2026-05-19	17,300.00	17,400.00	17,300.00	17,400.00	16,026.32	2,410
2026-05-18	17,400.00	17,400.00	17,400.00	17,400.00	16,026.32	2,923
2026-05-14	17,400.00	17,400.00	17,400.00	17,400.00	16,026.32	120
2026-05-13	17,400.00	17,400.00	17,400.00	17,400.00	16,026.32	227
2026-05-12	17,400.00	17,400.00	17,400.00	17,400.00	16,026.32	375
2026-05-11	17,600.00	17,600.00	17,400.00	17,600.00	16,210.53	2,133
2026-05-06	16,100.00	16,100.00	16,100.00	16,100.00	14,828.95	100
2026-04-28	16,400.00	16,400.00	16,400.00	16,400.00	15,105.26	602
2026-04-23	16,400.00	16,400.00	16,000.00	16,000.00	14,736.84	1,000
2026-04-22	16,500.00	16,500.00	16,500.00	16,500.00	15,197.37	100
2026-04-16	17,000.00	17,500.00	16,500.00	16,500.00	15,197.37	1,100
2026-04-14	16,700.00	17,000.00	16,700.00	17,000.00	15,657.89	1,005
2026-04-13	16,200.00	16,200.00	16,200.00	16,200.00	14,921.05	500
2026-04-09	16,200.00	16,200.00	16,200.00	16,200.00	14,921.05	0
2026-04-08	16,200.00	16,200.00	16,200.00	16,200.00	14,921.05	500
2026-04-06	16,200.00	16,200.00	16,200.00	16,200.00	14,921.05	305
2026-04-03	16,000.00	16,200.00	16,000.00	16,200.00	14,921.05	705
2026-04-02	16,100.00	16,900.00	16,100.00	16,900.00	15,565.79	1,327
2026-04-01	16,100.00	16,200.00	15,800.00	16,200.00	14,921.05	8,010
2026-03-31	16,300.00	16,300.00	16,100.00	16,200.00	14,921.05	4,540
2026-03-30	15,000.00	16,000.00	15,000.00	16,000.00	14,736.84	9,900
2026-03-27	16,500.00	16,500.00	16,500.00	16,500.00	15,197.37	101
2026-03-26	15,900.00	16,700.00	15,900.00	16,700.00	15,381.58	705
2026-03-25	16,000.00	16,000.00	16,000.00	16,000.00	14,736.84	106
2026-03-23	16,000.00	16,000.00	16,000.00	16,000.00	14,736.84	100
2026-03-20	15,900.00	16,100.00	15,900.00	16,100.00	14,828.95	3,429
2026-03-19	15,700.00	16,100.00	15,200.00	16,100.00	14,828.95	2,437
2026-03-17	16,400.00	16,700.00	16,400.00	16,700.00	15,381.58	2,260
2026-03-16	16,500.00	16,500.00	16,400.00	16,400.00	15,105.26	1,034
2026-03-13	16,500.00	16,500.00	16,500.00	16,500.00	15,197.37	200
2026-03-12	15,500.00	16,400.00	15,200.00	16,400.00	15,105.26	4,450
2026-03-11	16,300.00	16,700.00	16,000.00	16,000.00	14,736.84	3,300
2026-03-10	16,000.00	16,000.00	16,000.00	16,000.00	14,736.84	100
2026-03-09	16,500.00	17,000.00	15,500.00	15,500.00	14,276.32	8,610
2026-03-06	17,000.00	17,000.00	16,500.00	16,500.00	15,197.37	1,700
2026-03-05	17,100.00	17,100.00	17,100.00	17,100.00	15,750.00	803
2026-03-04	17,000.00	17,900.00	16,800.00	17,900.00	16,486.84	2,500
2026-03-03	17,000.00	17,000.00	17,000.00	17,000.00	15,657.89	100
2026-03-02	17,100.00	17,100.00	17,100.00	17,100.00	15,750.00	421
2026-02-27	16,800.00	17,100.00	16,600.00	17,100.00	15,750.00	4,150
2026-02-25	17,400.00	17,400.00	17,400.00	17,400.00	16,026.32	601
2026-02-23	17,500.00	17,600.00	17,500.00	17,600.00	16,210.53	4,800
2026-02-13	17,500.00	17,500.00	17,500.00	17,500.00	16,118.42	100
2026-02-12	17,400.00	17,500.00	17,400.00	17,500.00	16,118.42	1,414
2026-02-11	17,500.00	17,500.00	17,400.00	17,400.00	16,026.32	500
2026-02-10	17,300.00	17,300.00	17,300.00	17,300.00	15,934.21	200
2026-02-09	17,300.00	17,300.00	17,300.00	17,300.00	15,934.21	2,145
2026-02-06	16,600.00	17,400.00	16,600.00	17,400.00	16,026.32	4,805
2026-02-05	16,600.00	17,000.00	16,600.00	17,000.00	15,657.89	900
2026-02-04	16,700.00	16,700.00	16,500.00	16,500.00	15,197.37	9,765
2026-02-03	17,600.00	17,600.00	17,500.00	17,500.00	16,118.42	203
2026-02-02	16,500.00	17,500.00	16,500.00	17,500.00	16,118.42	675
2026-01-28	17,100.00	17,500.00	17,100.00	17,500.00	16,118.42	1,700
2026-01-27	17,500.00	17,500.00	17,500.00	17,500.00	16,118.42	170
2026-01-26	17,900.00	17,900.00	17,800.00	17,800.00	16,394.74	500
2026-01-23	17,500.00	17,500.00	17,500.00	17,500.00	16,118.42	100
2026-01-22	16,800.00	16,800.00	16,500.00	16,600.00	15,289.47	1,267
2026-01-21	17,900.00	17,900.00	16,700.00	16,700.00	15,381.58	1,250

← NewerPage 2 of 3 · 172 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.