Hai Duong Pump Manufacturing JSC (HNX:CTB)
Vietnam · Delayed Price · Currency is VND 16,700
+300 (1.83%)
At close: Mar 17, 2026
HNX:CTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 16,400.00 | 16,700.00 | 16,400.00 | 16,700.00 | 16,700.00 | 1.83% | 2,260 |
| Mar 16, 2026 | 16,500.00 | 16,500.00 | 16,400.00 | 16,400.00 | 16,400.00 | -0.61% | 1,034 |
| Mar 13, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 0.61% | 200 |
| Mar 12, 2026 | 15,500.00 | 16,400.00 | 15,200.00 | 16,400.00 | 16,400.00 | 2.50% | 4,450 |
| Mar 11, 2026 | 16,300.00 | 16,700.00 | 16,000.00 | 16,000.00 | 16,000.00 | - | 3,300 |
| Mar 10, 2026 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 16,000.00 | 3.23% | 100 |
| Mar 9, 2026 | 16,500.00 | 17,000.00 | 15,500.00 | 15,500.00 | 15,500.00 | -6.06% | 8,610 |
| Mar 6, 2026 | 17,000.00 | 17,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | -3.51% | 1,700 |
| Mar 5, 2026 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | -4.47% | 803 |
| Mar 4, 2026 | 17,000.00 | 17,900.00 | 16,800.00 | 17,900.00 | 17,900.00 | 5.29% | 2,500 |
| Mar 3, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -0.58% | 100 |
| Mar 2, 2026 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | 17,100.00 | - | 421 |
| Feb 27, 2026 | 16,800.00 | 17,100.00 | 16,600.00 | 17,100.00 | 17,100.00 | -1.72% | 4,150 |
| Feb 25, 2026 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | -1.14% | 601 |
| Feb 23, 2026 | 17,500.00 | 17,600.00 | 17,500.00 | 17,600.00 | 17,600.00 | 0.57% | 4,800 |
| Feb 13, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 100 |
| Feb 12, 2026 | 17,400.00 | 17,500.00 | 17,400.00 | 17,500.00 | 17,500.00 | 0.57% | 1,414 |
| Feb 11, 2026 | 17,500.00 | 17,500.00 | 17,400.00 | 17,400.00 | 17,400.00 | 0.58% | 500 |
| Feb 10, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | - | 200 |
| Feb 9, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | -0.57% | 2,145 |
| Feb 6, 2026 | 16,600.00 | 17,400.00 | 16,600.00 | 17,400.00 | 17,400.00 | 2.35% | 4,805 |
| Feb 5, 2026 | 16,600.00 | 17,000.00 | 16,600.00 | 17,000.00 | 17,000.00 | 3.03% | 900 |
| Feb 4, 2026 | 16,700.00 | 16,700.00 | 16,500.00 | 16,500.00 | 16,500.00 | -5.71% | 9,765 |
| Feb 3, 2026 | 17,600.00 | 17,600.00 | 17,500.00 | 17,500.00 | 17,500.00 | - | 203 |
| Feb 2, 2026 | 16,500.00 | 17,500.00 | 16,500.00 | 17,500.00 | 17,500.00 | - | 675 |
| Jan 28, 2026 | 17,100.00 | 17,500.00 | 17,100.00 | 17,500.00 | 17,500.00 | - | 1,700 |
| Jan 27, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | -1.69% | 170 |
| Jan 26, 2026 | 17,900.00 | 17,900.00 | 17,800.00 | 17,800.00 | 17,800.00 | 1.71% | 500 |
| Jan 23, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 5.42% | 100 |
| Jan 22, 2026 | 16,800.00 | 16,800.00 | 16,500.00 | 16,600.00 | 16,600.00 | -0.60% | 1,267 |
| Jan 21, 2026 | 17,900.00 | 17,900.00 | 16,700.00 | 16,700.00 | 16,700.00 | -9.24% | 1,250 |
| Jan 15, 2026 | 17,000.00 | 18,500.00 | 17,000.00 | 18,400.00 | 18,400.00 | - | 1,110 |
| Jan 13, 2026 | 18,500.00 | 18,500.00 | 18,400.00 | 18,400.00 | 18,400.00 | -0.54% | 650 |
| Jan 12, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | - | 175 |
| Jan 9, 2026 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 18,500.00 | 8.82% | 305 |
| Jan 8, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 1,385 |
| Jan 7, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 1,600 |
| Jan 6, 2026 | 17,100.00 | 17,100.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 950 |
| Jan 5, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 1,000 |
| Dec 30, 2025 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | -2.86% | 1,000 |
| Dec 29, 2025 | 17,400.00 | 17,500.00 | 17,400.00 | 17,500.00 | 17,500.00 | 2.34% | 602 |
| Dec 26, 2025 | 16,800.00 | 17,100.00 | 16,800.00 | 17,100.00 | 17,100.00 | 3.01% | 590 |
| Dec 25, 2025 | 17,300.00 | 17,300.00 | 16,500.00 | 16,600.00 | 16,600.00 | -4.05% | 1,721 |
| Dec 23, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | - | 150 |
| Dec 22, 2025 | 17,300.00 | 17,300.00 | 17,000.00 | 17,300.00 | 17,300.00 | - | 937 |
| Dec 19, 2025 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | -0.57% | 1,210 |
| Dec 18, 2025 | 17,500.00 | 17,500.00 | 17,300.00 | 17,400.00 | 17,400.00 | -1.14% | 2,850 |
| Dec 17, 2025 | 17,500.00 | 17,600.00 | 16,800.00 | 17,600.00 | 17,600.00 | -1.12% | 806 |
| Dec 16, 2025 | 16,000.00 | 17,800.00 | 16,000.00 | 17,800.00 | 17,800.00 | 1.14% | 8,359 |
| Dec 9, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | -1.68% | 113 |