Hai Duong Pump Manufacturing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-05	26,000.01	26,000.01	25,100.01	25,800.01	15,842.11	1,350
2025-06-04	26,100.01	26,100.01	26,100.01	26,100.01	16,026.32	150
2025-06-03	24,800.01	24,900.01	24,000.01	24,800.01	15,228.08	18,852
2025-06-02	26,100.01	27,000.01	24,800.01	24,800.01	15,228.08	4,146
2025-05-30	25,500.01	26,500.01	25,000.01	25,400.01	15,596.50	3,356
2025-05-28	26,700.01	26,700.01	26,300.01	26,300.01	16,149.13	11,100
2025-05-27	26,700.01	26,700.01	26,700.01	26,700.01	16,394.74	150
2025-05-26	24,900.01	25,000.01	24,900.01	25,000.01	15,350.88	4,856
2025-05-23	24,900.01	24,900.01	24,900.01	24,900.01	15,289.48	300
2025-05-22	26,500.01	26,500.01	25,000.01	25,000.01	15,350.88	450
2025-05-21	25,900.01	25,900.01	25,900.01	25,900.01	15,903.52	204
2025-05-20	24,900.01	26,700.01	24,900.01	25,000.01	15,350.88	12,600
2025-05-19	26,800.01	26,800.01	26,800.01	26,800.01	16,456.15	750
2025-05-15	26,000.01	26,900.01	26,000.01	26,900.01	16,517.55	2,591
2025-05-14	25,400.01	27,700.01	25,200.01	27,700.01	17,008.78	1,980
2025-05-13	27,500.01	27,500.01	27,500.01	27,500.01	16,885.97	750
2025-05-09	25,400.01	26,800.01	25,400.01	26,800.01	16,456.15	4,200
2025-05-08	25,900.01	26,000.01	25,500.01	25,500.01	15,657.90	3,300
2025-05-06	25,900.01	25,900.01	25,900.01	25,900.01	15,903.52	1,500
2025-05-05	26,000.01	26,000.01	26,000.01	26,000.01	15,964.92	333
2025-04-25	24,600.01	25,300.01	24,500.01	25,300.01	15,535.10	1,052
2025-04-24	25,800.01	25,800.01	24,300.01	25,600.01	15,719.31	2,250
2025-04-23	26,100.01	26,100.01	26,100.01	26,100.01	16,026.32	150
2025-04-22	25,000.01	26,200.01	25,000.01	26,200.01	16,087.73	900
2025-04-21	26,200.01	27,400.01	26,200.01	26,700.01	16,394.74	5,100
2025-04-18	26,000.01	27,300.01	23,500.01	26,200.01	16,087.73	3,000
2025-04-17	28,700.01	28,800.01	28,000.01	28,000.01	15,964.92	3,615
2025-04-16	29,000.01	29,000.01	27,500.01	28,700.01	16,364.04	3,903
2025-04-15	27,500.01	28,800.01	27,400.01	28,800.01	16,421.06	14,899
2025-04-14	27,000.01	28,000.01	26,600.01	27,100.01	15,451.76	2,301
2025-04-11	25,600.01	26,900.01	24,700.01	26,900.01	15,337.73	3,750
2025-04-10	26,300.01	27,500.01	26,000.01	27,400.01	15,622.81	22,050
2025-04-09	25,000.01	25,700.01	25,000.01	25,000.01	14,254.39	750
2025-04-08	26,300.01	26,300.01	24,700.01	25,000.01	14,254.39	7,350
2025-04-04	26,500.01	29,200.01	26,300.01	26,300.01	14,995.62	7,350
2025-04-03	24,300.01	26,700.01	24,300.01	26,700.01	15,223.69	3,155
2025-04-02	26,900.01	27,000.01	26,900.01	27,000.01	15,394.74	615
2025-04-01	26,500.01	27,500.01	25,100.01	25,100.01	14,311.41	2,700
2025-03-31	26,800.01	26,800.01	26,600.01	26,600.01	15,166.67	1,800
2025-03-26	27,500.01	27,500.01	27,500.01	27,500.01	15,679.83	300
2025-03-25	27,200.01	27,900.01	26,900.01	27,200.01	15,508.78	3,150
2025-03-21	26,800.01	27,200.01	26,800.01	26,900.01	15,337.73	1,350
2025-03-20	26,300.01	27,500.01	26,200.01	26,500.01	15,109.66	1,973
2025-03-19	26,100.01	26,300.01	26,100.01	26,200.01	14,938.60	1,000,443
2025-03-18	26,000.01	26,400.01	25,900.01	26,000.01	14,824.57	3,315
2025-03-17	25,800.01	26,400.01	25,700.01	26,400.01	15,052.64	3,750
2025-03-14	28,300.01	28,300.01	25,200.01	25,700.01	14,653.52	5,105
2025-03-13	23,400.01	25,800.01	23,400.01	25,800.01	14,710.53	5,700
2025-03-12	23,500.01	23,500.01	23,500.01	23,500.01	13,399.13	300
2025-03-10	23,000.01	23,000.01	22,400.01	23,000.01	13,114.04	4,200
2025-03-07	23,300.01	23,300.01	23,300.01	23,300.01	13,285.09	150
2025-03-06	23,400.01	23,400.01	23,400.01	23,400.01	13,342.11	150
2025-03-05	23,200.01	23,600.01	23,200.01	23,600.01	13,456.15	5,553
2025-03-04	23,100.01	23,100.01	23,100.01	23,100.01	13,171.06	305
2025-03-03	23,000.01	23,000.01	23,000.01	23,000.01	13,114.04	465
2025-02-28	24,500.01	24,500.01	23,000.01	23,000.01	13,114.04	8,250
2025-02-27	23,500.01	23,500.01	23,500.01	23,500.01	13,399.13	750
2025-02-26	23,400.01	23,500.01	23,400.01	23,500.01	13,399.13	1,065
2025-02-25	23,000.01	23,500.01	23,000.01	23,500.01	13,399.13	1,605
2025-02-24	23,000.01	23,000.01	23,000.01	23,000.01	13,114.04	1,010,046

← NewerPage 5 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.