Hai Duong Pump Manufacturing JSC (HNX:CTB)
Vietnam · Delayed Price · Currency is VND 26,700
+300 (1.14%)
At close: Aug 5, 2025
HNX:CTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 12, 2025 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 25,700.00 | 1.98% | 200 |
| Jun 11, 2025 | 25,500.00 | 25,500.00 | 25,200.00 | 25,200.00 | 25,200.00 | -0.40% | 1,100 |
| Jun 10, 2025 | 25,700.00 | 25,700.00 | 25,000.00 | 25,300.00 | 25,300.00 | -1.17% | 1,300 |
| Jun 6, 2025 | 25,200.00 | 25,700.00 | 24,800.00 | 25,600.00 | 25,600.00 | -0.78% | 500 |
| Jun 5, 2025 | 26,000.00 | 26,000.00 | 25,100.00 | 25,800.00 | 25,800.00 | -1.15% | 900 |
| Jun 4, 2025 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 26,100.00 | 5.24% | 100 |
| Jun 3, 2025 | 24,800.00 | 24,900.00 | 24,000.00 | 24,800.00 | 24,800.00 | - | 12,568 |
| Jun 2, 2025 | 26,100.00 | 27,000.00 | 24,800.00 | 24,800.00 | 24,800.00 | -2.36% | 2,764 |
| May 30, 2025 | 25,500.00 | 26,500.00 | 25,000.00 | 25,400.00 | 25,400.00 | -3.42% | 2,237 |
| May 28, 2025 | 26,700.00 | 26,700.00 | 26,300.00 | 26,300.00 | 26,300.00 | -1.50% | 7,400 |
| May 27, 2025 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 26,700.00 | 6.80% | 100 |
| May 26, 2025 | 24,900.00 | 25,000.00 | 24,900.00 | 25,000.00 | 25,000.00 | 0.40% | 3,237 |
| May 23, 2025 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | -0.40% | 200 |
| May 22, 2025 | 26,500.00 | 26,500.00 | 25,000.00 | 25,000.00 | 25,000.00 | -3.47% | 300 |
| May 21, 2025 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 25,900.00 | 3.60% | 136 |
| May 20, 2025 | 24,900.00 | 26,700.00 | 24,900.00 | 25,000.00 | 25,000.00 | -6.72% | 8,400 |
| May 19, 2025 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | 26,800.00 | -0.37% | 500 |
| May 15, 2025 | 26,000.00 | 26,900.00 | 26,000.00 | 26,900.00 | 26,900.00 | -2.89% | 1,727 |
| May 14, 2025 | 25,400.00 | 27,700.00 | 25,200.00 | 27,700.00 | 27,700.00 | 0.73% | 1,320 |
| May 13, 2025 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 27,500.00 | 2.61% | 500 |
| May 9, 2025 | 25,400.00 | 26,800.00 | 25,400.00 | 26,800.00 | 26,800.00 | 5.10% | 2,800 |
| May 8, 2025 | 25,900.00 | 26,000.00 | 25,500.00 | 25,500.00 | 25,500.00 | -1.54% | 2,200 |