Hai Duong Pump Manufacturing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-26	26,000.01	26,300.01	26,000.01	26,300.01	16,149.13	6,900
2025-09-24	24,800.01	26,200.01	24,800.01	26,200.01	16,087.73	300
2025-09-23	25,900.01	26,000.01	25,900.01	26,000.01	15,964.92	300
2025-09-22	25,100.01	26,000.01	25,100.01	26,000.01	15,964.92	4,650
2025-09-19	26,100.01	26,400.01	26,100.01	26,400.01	16,210.53	1,800
2025-09-18	26,100.01	26,400.01	26,100.01	26,400.01	16,210.53	5,700
2025-09-16	26,000.01	26,500.01	26,000.01	26,500.01	16,271.94	450
2025-09-15	26,000.01	26,000.01	26,000.01	26,000.01	15,964.92	1,200
2025-09-12	25,700.01	26,500.01	25,200.01	26,500.01	16,271.94	7,950
2025-09-10	26,600.01	26,600.01	26,600.01	26,600.01	16,333.34	168
2025-09-09	25,500.01	25,600.01	25,500.01	25,600.01	15,719.31	2,400
2025-09-08	25,200.01	26,200.01	25,200.01	25,700.01	15,780.71	2,852
2025-09-05	26,200.01	26,200.01	26,100.01	26,100.01	16,026.32	1,800
2025-09-04	26,000.01	26,000.01	26,000.01	26,000.01	15,964.92	2,030
2025-09-03	25,400.01	26,000.01	25,400.01	26,000.01	15,964.92	2,100
2025-08-28	25,100.01	26,400.01	25,000.01	26,400.01	16,210.53	930
2025-08-26	26,500.01	26,500.01	26,500.01	26,500.01	16,271.94	386
2025-08-25	25,100.01	26,900.01	25,100.01	26,900.01	16,517.55	450
2025-08-21	26,300.01	26,300.01	25,100.01	26,300.01	16,149.13	5,250
2025-08-19	25,500.01	26,300.01	24,100.01	26,300.01	16,149.13	6,452
2025-08-18	26,000.01	26,000.01	25,400.01	25,400.01	15,596.50	1,050
2025-08-15	25,500.01	26,400.01	25,500.01	26,400.01	16,210.53	902
2025-08-14	27,400.01	27,400.01	26,000.01	26,400.01	16,210.53	1,800
2025-08-13	26,400.01	26,400.01	26,400.01	26,400.01	16,210.53	153
2025-08-12	26,400.01	26,400.01	26,400.01	26,400.01	16,210.53	150
2025-08-11	26,300.01	26,400.01	26,300.01	26,400.01	16,210.53	600
2025-08-08	26,400.01	26,400.01	25,600.01	26,400.01	16,210.53	600
2025-08-06	26,600.01	26,600.01	26,600.01	26,600.01	16,333.34	150
2025-08-05	26,400.01	26,700.01	26,400.01	26,700.01	16,394.74	900
2025-08-04	26,400.01	26,400.01	26,400.01	26,400.01	16,210.53	152
2025-08-01	26,400.01	26,400.01	24,100.01	26,400.01	16,210.53	1,950
2025-07-31	27,000.01	27,000.01	26,400.01	26,400.01	16,210.53	1,950
2025-07-30	26,300.01	26,400.01	26,300.01	26,400.01	16,210.53	2,882
2025-07-28	26,400.01	26,400.01	26,400.01	26,400.01	16,210.53	2,100
2025-07-25	26,900.01	26,900.01	26,900.01	26,900.01	16,517.55	150
2025-07-21	27,000.01	27,000.01	25,900.01	25,900.01	15,903.52	3,450
2025-07-15	26,300.01	26,300.01	26,300.01	26,300.01	16,149.13	150
2025-07-14	24,500.01	24,500.01	24,500.01	24,500.01	15,043.87	150
2025-07-11	25,000.01	26,900.01	25,000.01	26,900.01	16,517.55	1,500
2025-07-09	24,500.01	24,500.01	24,500.01	24,500.01	15,043.87	3,480
2025-07-08	24,400.01	24,400.01	24,400.01	24,400.01	14,982.46	300
2025-07-07	23,500.01	24,500.01	23,500.01	24,500.01	15,043.87	300
2025-07-03	24,900.01	25,200.01	23,100.01	24,000.01	14,736.85	8,121
2025-07-02	24,400.01	25,300.01	23,900.01	24,000.01	14,736.85	5,438
2025-07-01	23,900.01	23,900.01	23,900.01	23,900.01	14,675.45	150
2025-06-30	23,700.01	23,900.01	23,700.01	23,800.01	14,614.04	1,350
2025-06-27	23,500.01	23,900.01	23,500.01	23,900.01	14,675.45	3,339
2025-06-26	23,700.01	23,900.01	23,100.01	23,200.01	14,245.62	1,238
2025-06-25	24,000.01	24,000.01	23,800.01	23,900.01	14,675.45	1,037
2025-06-24	24,300.01	24,300.01	24,100.01	24,100.01	14,798.25	450
2025-06-23	24,200.01	24,900.01	22,700.01	24,100.01	14,798.25	18,300
2025-06-20	25,000.01	25,000.01	24,200.01	24,900.01	15,289.48	7,200
2025-06-18	25,000.01	25,000.01	25,000.01	25,000.01	15,350.88	600
2025-06-17	25,000.01	25,000.01	25,000.01	25,000.01	15,350.88	300
2025-06-16	24,900.01	25,000.01	24,900.01	25,000.01	15,350.88	750
2025-06-13	24,800.01	25,400.01	24,700.01	24,700.01	15,166.67	6,150
2025-06-12	25,700.01	25,700.01	25,700.01	25,700.01	15,780.71	300
2025-06-11	25,500.01	25,500.01	25,200.01	25,200.01	15,473.69	1,650
2025-06-10	25,700.01	25,700.01	25,000.01	25,300.01	15,535.10	1,950
2025-06-06	25,200.01	25,700.01	24,800.01	25,600.01	15,719.31	750

← NewerPage 4 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.