Hai Duong Pump Manufacturing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	17,000.00	18,500.00	17,000.00	18,400.00	16,947.37	1,110
2026-01-13	18,500.00	18,500.00	18,400.00	18,400.00	16,947.37	650
2026-01-12	18,500.00	18,500.00	18,500.00	18,500.00	17,039.47	175
2026-01-09	18,500.00	18,500.00	18,500.00	18,500.00	17,039.47	305
2026-01-08	17,000.00	17,000.00	17,000.00	17,000.00	15,657.89	1,385
2026-01-07	17,000.00	17,000.00	17,000.00	17,000.00	15,657.89	1,600
2026-01-06	17,100.00	17,100.00	17,000.00	17,000.00	15,657.89	950
2026-01-05	17,000.00	17,000.00	17,000.00	17,000.00	15,657.89	1,000
2025-12-30	17,000.00	17,000.00	17,000.00	17,000.00	15,657.89	1,000
2025-12-29	17,400.00	17,500.00	17,400.00	17,500.00	16,118.42	602
2025-12-26	16,800.00	17,100.00	16,800.00	17,100.00	15,750.00	590
2025-12-25	17,300.00	17,300.00	16,500.00	16,600.00	15,289.47	1,721
2025-12-23	17,300.00	17,300.00	17,300.00	17,300.00	15,934.21	150
2025-12-22	17,300.00	17,300.00	17,000.00	17,300.00	15,934.21	937
2025-12-19	17,300.00	17,300.00	17,300.00	17,300.00	15,934.21	1,210
2025-12-18	17,500.00	17,500.00	17,300.00	17,400.00	16,026.32	2,850
2025-12-17	17,500.00	17,600.00	16,800.00	17,600.00	16,210.53	806
2025-12-16	16,000.00	17,800.00	16,000.00	17,800.00	16,394.74	8,359
2025-12-09	17,600.00	17,600.00	17,600.00	17,600.00	16,210.53	113
2025-12-08	17,800.00	17,900.00	17,700.00	17,900.00	16,486.84	450
2025-12-05	17,600.00	17,600.00	17,600.00	17,600.00	16,210.53	306
2025-12-03	17,900.00	17,900.00	17,900.00	17,900.00	16,486.84	697
2025-12-02	17,800.00	17,800.00	17,800.00	17,800.00	16,394.74	100
2025-12-01	17,600.00	17,600.00	17,600.00	17,600.00	16,210.53	500
2025-11-28	19,100.00	19,100.00	19,100.00	19,100.00	17,592.11	115
2025-11-27	18,000.00	19,100.00	18,000.00	19,100.00	17,592.11	256
2025-11-26	17,600.00	17,600.00	17,600.00	17,600.00	16,210.53	111
2025-11-25	17,500.00	17,600.00	17,500.00	17,600.00	16,210.53	2,308
2025-11-24	18,300.00	18,300.00	18,300.00	18,300.00	16,855.26	200
2025-11-21	18,000.00	18,100.00	18,000.00	18,100.00	16,671.05	650
2025-11-20	18,300.00	18,300.00	17,600.00	17,600.00	16,210.53	2,100
2025-11-19	18,300.00	18,300.00	18,300.00	18,300.00	16,855.26	1,702
2025-11-18	18,300.00	18,300.00	18,300.00	18,300.00	16,855.26	280
2025-11-17	18,000.00	18,300.00	18,000.00	18,300.00	16,855.26	2,667
2025-11-13	18,300.00	18,300.00	18,300.00	18,300.00	16,855.26	1,600
2025-11-11	18,300.00	18,300.00	18,300.00	18,300.00	16,855.26	103
2025-11-10	17,600.00	18,200.00	17,600.00	17,600.00	16,210.53	1,300
2025-11-07	18,800.00	18,800.00	17,600.00	17,600.00	16,210.53	12,160
2025-11-06	17,300.00	17,800.00	17,300.00	17,800.00	16,394.74	1,315
2025-11-05	19,100.00	19,100.00	17,500.00	17,800.00	16,394.74	12,300
2025-11-04	21,000.00	21,000.00	19,000.00	19,100.00	17,592.11	2,600
2025-11-03	32,000.02	33,000.02	31,500.02	31,500.02	19,342.11	13,905
2025-10-31	30,000.01	32,000.02	30,000.01	32,000.02	19,649.13	1,532
2025-10-30	33,000.02	33,000.02	30,000.01	30,000.01	18,421.06	15,345
2025-10-29	27,500.01	30,200.01	27,500.01	30,200.01	18,543.87	19,800
2025-10-28	27,200.01	27,500.01	26,600.01	27,500.01	16,885.97	6,456
2025-10-27	27,100.01	27,600.01	27,100.01	27,100.01	16,640.36	14,850
2025-10-24	27,600.01	27,600.01	26,600.01	26,600.01	16,333.34	4,505
2025-10-23	26,900.01	27,900.01	26,900.01	27,900.01	17,131.59	12,901
2025-10-22	26,700.01	26,900.01	26,700.01	26,900.01	16,517.55	2,850
2025-10-21	26,000.01	26,700.01	26,000.01	26,700.01	16,394.74	750
2025-10-20	26,100.01	26,100.01	26,100.01	26,100.01	16,026.32	900
2025-10-16	26,600.01	27,800.01	26,600.01	27,800.01	17,070.18	2,400
2025-10-15	26,400.01	26,700.01	26,400.01	26,400.01	16,210.53	3,900
2025-10-14	26,500.01	26,500.01	26,400.01	26,400.01	16,210.53	750
2025-10-07	26,600.01	26,600.01	26,600.01	26,600.01	16,333.34	150
2025-10-06	26,600.01	26,600.01	26,000.01	26,100.01	16,026.32	2,400
2025-10-02	26,600.01	26,600.01	26,600.01	26,600.01	16,333.34	300
2025-09-29	26,400.01	26,600.01	26,400.01	26,600.01	16,333.34	3,000
2025-09-26	26,000.01	26,300.01	26,000.01	26,300.01	16,149.13	6,900

← NewerPage 3 of 13 · 729 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.