Hai Duong Pump Manufacturing JSC (HNX:CTB)
Vietnam · Delayed Price · Currency is VND 26,500
+500 (1.92%)
At close: Sep 16, 2025
HNX:CTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 26,000.00 | 26,500.00 | 26,000.00 | 26,500.00 | 26,500.00 | 1.92% | 300 |
| Sep 15, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | -1.89% | 800 |
| Sep 12, 2025 | 25,700.00 | 26,500.00 | 25,200.00 | 26,500.00 | 26,500.00 | -0.38% | 5,300 |
| Sep 10, 2025 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 3.91% | 112 |
| Sep 9, 2025 | 25,500.00 | 25,600.00 | 25,500.00 | 25,600.00 | 25,600.00 | -0.39% | 1,600 |
| Sep 8, 2025 | 25,200.00 | 26,200.00 | 25,200.00 | 25,700.00 | 25,700.00 | -1.53% | 1,901 |
| Sep 5, 2025 | 26,200.00 | 26,200.00 | 26,100.00 | 26,100.00 | 26,100.00 | 0.38% | 1,200 |
| Sep 4, 2025 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | 26,000.00 | - | 1,353 |
| Sep 3, 2025 | 25,400.00 | 26,000.00 | 25,400.00 | 26,000.00 | 26,000.00 | -1.52% | 1,400 |
| Aug 28, 2025 | 25,100.00 | 26,400.00 | 25,000.00 | 26,400.00 | 26,400.00 | -0.38% | 620 |
| Aug 26, 2025 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | 26,500.00 | -1.49% | 257 |
| Aug 25, 2025 | 25,100.00 | 26,900.00 | 25,100.00 | 26,900.00 | 26,900.00 | 2.28% | 300 |
| Aug 21, 2025 | 26,300.00 | 26,300.00 | 25,100.00 | 26,300.00 | 26,300.00 | - | 3,500 |
| Aug 19, 2025 | 25,500.00 | 26,300.00 | 24,100.00 | 26,300.00 | 26,300.00 | 3.54% | 4,301 |
| Aug 18, 2025 | 26,000.00 | 26,000.00 | 25,400.00 | 25,400.00 | 25,400.00 | -3.79% | 700 |
| Aug 15, 2025 | 25,500.00 | 26,400.00 | 25,500.00 | 26,400.00 | 26,400.00 | - | 601 |
| Aug 14, 2025 | 27,400.00 | 27,400.00 | 26,000.00 | 26,400.00 | 26,400.00 | - | 1,200 |
| Aug 13, 2025 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | - | 102 |
| Aug 12, 2025 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | - | 100 |
| Aug 11, 2025 | 26,300.00 | 26,400.00 | 26,300.00 | 26,400.00 | 26,400.00 | - | 400 |
| Aug 8, 2025 | 26,400.00 | 26,400.00 | 25,600.00 | 26,400.00 | 26,400.00 | -0.75% | 400 |
| Aug 6, 2025 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | 26,600.00 | -0.37% | 100 |
| Aug 5, 2025 | 26,400.00 | 26,700.00 | 26,400.00 | 26,700.00 | 26,700.00 | 1.14% | 600 |
| Aug 4, 2025 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | - | 101 |
| Aug 1, 2025 | 26,400.00 | 26,400.00 | 24,100.00 | 26,400.00 | 26,400.00 | - | 1,300 |
| Jul 31, 2025 | 27,000.00 | 27,000.00 | 26,400.00 | 26,400.00 | 26,400.00 | - | 1,300 |
| Jul 30, 2025 | 26,300.00 | 26,400.00 | 26,300.00 | 26,400.00 | 26,400.00 | - | 1,921 |
| Jul 28, 2025 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | 26,400.00 | -1.86% | 1,400 |
| Jul 25, 2025 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 26,900.00 | 3.86% | 100 |
| Jul 21, 2025 | 27,000.00 | 27,000.00 | 25,900.00 | 25,900.00 | 25,900.00 | -1.52% | 2,300 |
| Jul 15, 2025 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 26,300.00 | 7.35% | 100 |
| Jul 14, 2025 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | -8.92% | 100 |
| Jul 11, 2025 | 25,000.00 | 26,900.00 | 25,000.00 | 26,900.00 | 26,900.00 | 9.80% | 1,000 |
| Jul 9, 2025 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 24,500.00 | 0.41% | 2,320 |
| Jul 8, 2025 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | 24,400.00 | -0.41% | 200 |
| Jul 7, 2025 | 23,500.00 | 24,500.00 | 23,500.00 | 24,500.00 | 24,500.00 | 2.08% | 200 |
| Jul 3, 2025 | 24,900.00 | 25,200.00 | 23,100.00 | 24,000.00 | 24,000.00 | - | 5,414 |
| Jul 2, 2025 | 24,400.00 | 25,300.00 | 23,900.00 | 24,000.00 | 24,000.00 | 0.42% | 3,625 |
| Jul 1, 2025 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 23,900.00 | 0.42% | 100 |
| Jun 30, 2025 | 23,700.00 | 23,900.00 | 23,700.00 | 23,800.00 | 23,800.00 | -0.42% | 900 |
| Jun 27, 2025 | 23,500.00 | 23,900.00 | 23,500.00 | 23,900.00 | 23,900.00 | 3.02% | 2,226 |
| Jun 26, 2025 | 23,700.00 | 23,900.00 | 23,100.00 | 23,200.00 | 23,200.00 | -2.93% | 825 |
| Jun 25, 2025 | 24,000.00 | 24,000.00 | 23,800.00 | 23,900.00 | 23,900.00 | -0.83% | 691 |
| Jun 24, 2025 | 24,300.00 | 24,300.00 | 24,100.00 | 24,100.00 | 24,100.00 | - | 300 |
| Jun 23, 2025 | 24,200.00 | 24,900.00 | 22,700.00 | 24,100.00 | 24,100.00 | -3.21% | 12,200 |
| Jun 20, 2025 | 25,000.00 | 25,000.00 | 24,200.00 | 24,900.00 | 24,900.00 | -0.40% | 4,800 |
| Jun 18, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 400 |
| Jun 17, 2025 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | 25,000.00 | - | 200 |
| Jun 16, 2025 | 24,900.00 | 25,000.00 | 24,900.00 | 25,000.00 | 25,000.00 | 1.21% | 500 |
| Jun 13, 2025 | 24,800.00 | 25,400.00 | 24,700.00 | 24,700.00 | 24,700.00 | -3.89% | 4,100 |