Hai Duong Pump Manufacturing JSC (HNX:CTB)
Vietnam · Delayed Price · Currency is VND 17,300
+800 (4.85%)
At close: Sep 25, 2026
HNX:CTB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 4.85% | 161 |
| Sep 22, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 3,672 |
| Sep 18, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 113 |
| Sep 17, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | - | 1,318 |
| Sep 16, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | -5.71% | 490 |
| Sep 15, 2026 | 16,200.00 | 17,500.00 | 16,200.00 | 17,500.00 | 17,500.00 | 8.02% | 3,120 |
| Sep 14, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | - | 102 |
| Sep 11, 2026 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 16,200.00 | 0.62% | 310 |
| Sep 8, 2026 | 16,200.00 | 16,200.00 | 16,100.00 | 16,100.00 | 16,100.00 | -0.62% | 4,128 |
| Sep 4, 2026 | 16,700.00 | 16,700.00 | 16,200.00 | 16,200.00 | 16,200.00 | -2.99% | 11,783 |
| Sep 3, 2026 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | 16,700.00 | -1.76% | 1,000 |
| Aug 24, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | - | 100 |
| Aug 21, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 3.03% | 520 |
| Aug 19, 2026 | 17,500.00 | 17,500.00 | 16,000.00 | 16,500.00 | 16,500.00 | 2.48% | 803 |
| Aug 17, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | - | 1,075 |
| Aug 11, 2026 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | 16,100.00 | - | 410 |
| Aug 6, 2026 | 16,500.00 | 16,500.00 | 16,100.00 | 16,100.00 | 16,100.00 | -6.40% | 741 |
| Aug 5, 2026 | 17,800.00 | 17,800.00 | 17,200.00 | 17,200.00 | 17,200.00 | -1.71% | 375 |
| Aug 4, 2026 | 18,000.00 | 19,100.00 | 18,000.00 | 19,000.00 | 17,500.00 | 6.74% | 977 |
| Aug 3, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 16,394.74 | - | 662 |
| Jul 30, 2026 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 16,394.74 | 3.49% | 321 |
| Jul 29, 2026 | 17,200.00 | 17,200.00 | 17,200.00 | 17,200.00 | 15,842.11 | 0.58% | 200 |
| Jul 28, 2026 | 17,100.00 | 17,500.00 | 17,000.00 | 17,100.00 | 15,750.00 | 0.59% | 2,714 |
| Jul 27, 2026 | 16,500.00 | 17,200.00 | 16,500.00 | 17,000.00 | 15,657.89 | 3.03% | 6,590 |
| Jul 23, 2026 | 16,500.00 | 16,500.00 | 16,500.00 | 16,500.00 | 15,197.37 | 1.85% | 180 |
| Jul 21, 2026 | 17,000.00 | 17,000.00 | 16,200.00 | 16,200.00 | 14,921.05 | -3.57% | 3,990 |
| Jul 20, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 15,473.68 | - | 700 |
| Jul 17, 2026 | 16,800.00 | 16,800.00 | 16,800.00 | 16,800.00 | 15,473.68 | -4.55% | 100 |
| Jul 14, 2026 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 16,210.53 | - | 1,200 |
| Jul 10, 2026 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 16,210.53 | - | 215 |
| Jul 8, 2026 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 16,210.53 | - | 500 |
| Jul 7, 2026 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 16,210.53 | - | 2,300 |
| Jul 6, 2026 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 16,210.53 | 0.57% | 100 |
| Jul 3, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 16,118.42 | - | 100 |
| Jul 1, 2026 | 17,200.00 | 17,500.00 | 17,200.00 | 17,500.00 | 16,118.42 | 1.16% | 3,210 |
| Jun 30, 2026 | 17,300.00 | 17,300.00 | 17,300.00 | 17,300.00 | 15,934.21 | 9.49% | 3,500 |
| Jun 29, 2026 | 17,000.00 | 17,000.00 | 15,800.00 | 15,800.00 | 14,552.63 | -9.71% | 3,010 |
| Jun 26, 2026 | 17,500.00 | 17,500.00 | 17,500.00 | 17,500.00 | 16,118.42 | -3.31% | 320 |
| Jun 25, 2026 | 18,100.00 | 18,100.00 | 18,100.00 | 18,100.00 | 16,671.05 | -9.95% | 3,121 |
| Jun 23, 2026 | 18,400.00 | 20,100.00 | 18,400.00 | 20,100.00 | 18,513.16 | 8.65% | 3,111 |
| Jun 15, 2026 | 18,000.00 | 18,500.00 | 18,000.00 | 18,500.00 | 17,039.47 | 6.94% | 401 |
| Jun 11, 2026 | 17,200.00 | 17,300.00 | 17,200.00 | 17,300.00 | 15,934.21 | 1.76% | 2,000 |
| Jun 9, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,657.89 | - | 100 |
| Jun 4, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,657.89 | - | 351 |
| Jun 3, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,657.89 | - | 1,400 |
| May 28, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,657.89 | - | 2,164 |
| May 27, 2026 | 17,000.00 | 17,000.00 | 16,800.00 | 17,000.00 | 15,657.89 | - | 4,201 |
| May 21, 2026 | 17,000.00 | 17,000.00 | 17,000.00 | 17,000.00 | 15,657.89 | -0.58% | 2,971 |
| May 20, 2026 | 17,400.00 | 17,400.00 | 17,100.00 | 17,100.00 | 15,750.00 | -1.72% | 3,700 |
| May 19, 2026 | 17,300.00 | 17,400.00 | 17,300.00 | 17,400.00 | 16,026.32 | - | 2,410 |