Hai Duong Pump Manufacturing JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-27	21,900.01	24,000.01	21,500.01	21,500.01	12,258.78	1,350
2024-09-26	22,000.01	22,000.01	22,000.01	22,000.01	12,543.87	152
2024-09-25	20,900.01	21,600.01	20,900.01	21,600.01	12,315.80	2,850
2024-09-24	21,000.01	21,000.01	21,000.01	21,000.01	11,973.69	150
2024-09-23	20,000.01	20,100.01	20,000.01	20,100.01	11,460.53	302
2024-09-20	20,100.01	20,100.01	20,100.01	20,100.01	11,460.53	3,900
2024-09-19	20,100.01	20,700.01	20,100.01	20,100.01	11,460.53	2,550
2024-09-18	20,700.01	20,700.01	20,700.01	20,700.01	11,802.64	2,400
2024-09-17	20,700.01	20,700.01	20,700.01	20,700.01	11,802.64	150
2024-09-16	20,600.01	21,800.01	20,600.01	21,800.01	12,429.83	300
2024-09-13	20,600.01	20,600.01	20,600.01	20,600.01	11,745.62	150
2024-09-12	19,700.01	19,800.01	19,600.01	19,600.01	11,175.44	2,250
2024-09-11	19,600.01	20,900.01	19,500.01	19,600.01	11,175.44	4,650
2024-09-10	19,600.01	19,600.01	19,600.01	19,600.01	11,175.44	150
2024-09-09	20,700.01	20,700.01	19,500.01	19,600.01	11,175.44	4,200
2024-09-05	20,200.01	20,600.01	20,200.01	20,600.01	11,745.62	600
2024-09-04	22,200.01	22,400.01	20,300.01	22,300.01	12,714.92	4,050
2024-08-30	21,500.01	23,600.01	21,500.01	22,400.01	12,771.94	3,300
2024-08-29	21,200.01	21,500.01	21,200.01	21,500.01	12,258.78	1,674
2024-08-28	24,000.01	24,000.01	23,200.01	23,200.01	12,087.73	6,750
2024-08-27	23,500.01	24,000.01	23,500.01	24,000.01	12,504.54	2,700
2024-08-26	24,000.01	24,000.01	23,300.01	23,500.01	12,244.03	5,400
2024-08-23	24,300.01	24,500.01	24,000.01	24,100.01	12,556.65	6,270
2024-08-22	24,400.01	24,400.01	22,000.01	24,300.01	12,660.85	7,802
2024-08-21	24,200.01	24,500.01	24,100.01	24,200.01	12,608.75	9,900
2024-08-20	24,400.01	24,400.01	23,000.01	24,200.01	12,608.75	23,671
2024-08-19	22,200.01	22,300.01	22,200.01	22,200.01	11,566.70	600
2024-08-16	22,100.01	22,400.01	22,100.01	22,400.01	11,670.91	3,302
2024-08-15	24,500.01	24,500.01	24,500.01	24,500.01	12,765.05	150
2024-08-12	20,600.01	22,400.01	20,600.01	22,400.01	11,670.91	300
2024-08-09	21,700.01	21,700.01	21,700.01	21,700.01	11,306.19	750
2024-08-07	21,500.01	21,700.01	21,500.01	21,700.01	11,306.19	2,400
2024-08-06	21,800.01	21,800.01	21,800.01	21,800.01	11,358.29	300
2024-08-05	22,000.01	22,000.01	22,000.01	22,000.01	11,462.50	750
2024-08-02	20,800.01	22,600.01	20,800.01	22,600.01	11,775.11	3,000
2024-07-31	20,700.01	20,700.01	20,700.01	20,700.01	10,785.17	150
2024-07-29	22,500.01	22,500.01	22,500.01	22,500.01	11,723.01	1,050
2024-07-25	21,200.01	22,000.01	21,200.01	22,000.01	11,462.50	750
2024-07-24	21,200.01	21,200.01	21,200.01	21,200.01	11,045.68	3,000
2024-07-16	22,700.01	22,700.01	22,700.01	22,700.01	11,827.21	750
2024-07-15	23,000.01	23,000.01	22,900.01	22,900.01	11,931.42	4,800
2024-07-12	22,900.01	22,900.01	22,900.01	22,900.01	11,931.42	150
2024-07-11	22,400.01	22,400.01	22,400.01	22,400.01	11,670.91	1,200
2024-07-10	22,400.01	22,400.01	22,400.01	22,400.01	11,670.91	1,650
2024-07-05	22,400.01	22,400.01	22,300.01	22,400.01	11,670.91	5,700
2024-07-04	22,400.01	22,400.01	22,400.01	22,400.01	11,670.91	1,500
2024-07-03	22,500.01	22,500.01	22,500.01	22,500.01	11,723.01	1,950
2024-07-02	21,200.01	21,600.01	21,200.01	21,600.01	11,254.09	2,550
2024-07-01	22,500.01	22,500.01	22,500.01	22,500.01	11,723.01	450
2024-06-24	21,000.01	22,500.01	21,000.01	22,500.01	11,723.01	1,655
2024-06-21	22,500.01	23,000.01	22,500.01	23,000.01	11,983.52	2,400
2024-06-20	22,400.01	22,500.01	21,200.01	22,500.01	11,723.01	4,875
2024-06-19	22,500.01	22,500.01	22,500.01	22,500.01	11,723.01	150
2024-06-18	21,200.01	22,500.01	21,100.01	22,400.01	11,670.91	4,050
2024-06-17	22,300.01	22,500.01	22,300.01	22,500.01	11,723.01	1,950
2024-06-14	22,300.01	22,500.01	22,300.01	22,500.01	11,723.01	623
2024-06-13	22,300.01	22,300.01	22,300.01	22,300.01	11,618.80	600
2024-06-10	22,500.01	22,500.01	22,300.01	22,300.01	11,618.80	1,200
2024-06-06	22,200.01	22,200.01	22,200.01	22,200.01	11,566.70	150
2024-06-04	22,500.01	22,500.01	22,100.01	22,100.01	11,514.60	1,358

← NewerPage 7 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.