Hai Duong Pump Manufacturing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-21	22,800.01	23,500.01	22,800.01	23,500.01	13,399.13	8,850
2025-02-19	22,000.01	22,800.01	22,000.01	22,800.01	13,000.01	300
2025-02-18	22,000.01	22,000.01	21,900.01	22,000.01	12,543.87	3,300
2025-02-17	21,000.01	22,200.01	21,000.01	21,800.01	12,429.83	504
2025-02-13	22,000.01	22,000.01	22,000.01	22,000.01	12,543.87	3,075
2025-02-12	22,000.01	22,000.01	22,000.01	22,000.01	12,543.87	150
2025-02-11	22,000.01	22,000.01	22,000.01	22,000.01	12,543.87	1,500
2025-02-10	22,000.01	22,100.01	22,000.01	22,000.01	12,543.87	4,350
2025-02-07	21,500.01	22,000.01	21,500.01	22,000.01	12,543.87	4,800
2025-02-06	21,000.01	21,000.01	21,000.01	21,000.01	11,973.69	450
2025-02-05	21,000.01	21,000.01	20,800.01	20,800.01	11,859.65	1,650
2025-02-04	20,800.01	21,200.01	20,600.01	20,800.01	11,859.65	8,850
2025-02-03	20,600.01	20,600.01	20,600.01	20,600.01	11,745.62	1,050
2025-01-23	20,100.01	20,600.01	20,100.01	20,600.01	11,745.62	300
2025-01-22	20,000.01	21,400.01	20,000.01	21,400.01	12,201.76	8,102
2025-01-21	20,000.01	20,000.01	19,500.01	19,500.01	11,118.43	6,600
2025-01-20	20,400.01	20,500.01	19,600.01	20,400.01	11,631.58	1,350
2025-01-16	19,500.01	20,900.01	19,500.01	20,900.01	11,916.67	3,300
2025-01-15	20,200.01	20,200.01	19,500.01	20,100.01	11,460.53	3,302
2025-01-14	19,500.01	19,500.01	19,500.01	19,500.01	11,118.43	150
2025-01-09	19,500.01	19,500.01	19,500.01	19,500.01	11,118.43	450
2025-01-07	19,500.01	19,500.01	19,500.01	19,500.01	11,118.43	1,050
2025-01-06	20,000.01	20,200.01	20,000.01	20,000.01	11,403.51	2,252
2025-01-03	19,500.01	21,100.01	19,500.01	21,100.01	12,030.71	300
2024-12-31	19,300.01	19,400.01	19,300.01	19,400.01	11,061.41	3,450
2024-12-30	19,500.01	19,600.01	19,500.01	19,600.01	11,175.44	2,250
2024-12-27	19,600.01	20,000.01	19,600.01	19,800.01	11,289.48	2,100
2024-12-26	21,500.01	21,500.01	21,500.01	21,500.01	12,258.78	150
2024-12-25	21,600.01	21,600.01	21,600.01	21,600.01	12,315.80	7,500
2024-12-23	20,100.01	20,100.01	20,100.01	20,100.01	11,460.53	156
2024-12-19	20,500.01	20,500.01	20,500.01	20,500.01	11,688.60	150
2024-12-10	20,600.01	22,700.01	20,600.01	20,600.01	11,745.62	1,650
2024-12-05	20,700.01	20,700.01	20,700.01	20,700.01	11,802.64	150
2024-12-04	19,300.01	19,300.01	18,900.01	18,900.01	10,776.32	3,000
2024-12-03	21,000.01	21,000.01	21,000.01	21,000.01	11,973.69	152
2024-12-02	21,500.01	21,500.01	21,500.01	21,500.01	12,258.78	3,000
2024-11-28	20,100.01	20,100.01	20,000.01	20,000.01	11,403.51	1,868
2024-11-26	19,700.01	20,000.01	19,700.01	20,000.01	11,403.51	450
2024-11-25	19,700.01	19,700.01	19,600.01	19,700.01	11,232.46	516
2024-11-22	21,500.01	21,500.01	19,600.01	19,600.01	11,175.44	600
2024-11-20	21,400.01	21,400.01	21,400.01	21,400.01	12,201.76	300
2024-11-19	21,000.01	21,000.01	21,000.01	21,000.01	11,973.69	450
2024-11-11	21,300.01	21,300.01	21,300.01	21,300.01	12,144.74	450
2024-11-08	21,200.01	21,200.01	20,700.01	20,700.01	11,802.64	1,800
2024-11-07	21,200.01	21,900.01	21,200.01	21,900.01	12,486.85	3,000
2024-11-06	21,200.01	22,500.01	21,000.01	21,800.01	12,429.83	5,400
2024-11-05	20,200.01	21,500.01	20,200.01	21,400.01	12,201.76	600
2024-11-01	19,600.01	19,600.01	19,600.01	19,600.01	11,175.44	750
2024-10-28	19,700.01	19,700.01	19,700.01	19,700.01	11,232.46	1,500
2024-10-24	21,800.01	21,800.01	21,800.01	21,800.01	12,429.83	150
2024-10-18	21,800.01	21,800.01	21,800.01	21,800.01	12,429.83	165
2024-10-17	22,000.01	22,000.01	22,000.01	22,000.01	12,543.87	150
2024-10-14	20,200.01	21,000.01	20,200.01	21,000.01	11,973.69	600
2024-10-11	21,500.01	21,500.01	21,500.01	21,500.01	12,258.78	300
2024-10-07	21,100.01	21,100.01	21,100.01	21,100.01	12,030.71	150
2024-10-04	20,200.01	21,900.01	20,000.01	21,200.01	12,087.73	750
2024-10-03	21,000.01	21,000.01	21,000.01	21,000.01	11,973.69	266,520
2024-10-02	21,000.01	21,000.01	21,000.01	21,000.01	11,973.69	300
2024-10-01	21,000.01	21,000.01	20,800.01	20,800.01	11,859.65	450
2024-09-30	21,000.01	21,000.01	21,000.01	21,000.01	11,973.69	600

← NewerPage 6 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.