Hai Duong Pump Manufacturing JSC (HNX:CTB)
Vietnam
· Delayed Price · Currency is VND 17,900
+100 (0.56%)
At close: Dec 3, 2025
HNX:CTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | -1.68% | 306 |
| Dec 3, 2025 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 17,900.00 | 0.56% | 697 |
| Dec 2, 2025 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 17,800.00 | 1.14% | 100 |
| Dec 1, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | -7.85% | 500 |
| Nov 28, 2025 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | 19,100.00 | - | 115 |
| Nov 27, 2025 | 18,000.00 | 19,100.00 | 18,000.00 | 19,100.00 | 19,100.00 | 8.52% | 256 |
| Nov 26, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | - | 111 |
| Nov 25, 2025 | 17,500.00 | 17,600.00 | 17,500.00 | 17,600.00 | 17,600.00 | -3.83% | 2,308 |
| Nov 24, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 1.10% | 200 |
| Nov 21, 2025 | 18,000.00 | 18,100.00 | 18,000.00 | 18,100.00 | 18,100.00 | 2.84% | 650 |
| Nov 20, 2025 | 18,300.00 | 18,300.00 | 17,600.00 | 17,600.00 | 17,600.00 | -3.83% | 2,100 |
| Nov 19, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - | 1,702 |
| Nov 18, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - | 280 |
| Nov 17, 2025 | 18,000.00 | 18,300.00 | 18,000.00 | 18,300.00 | 18,300.00 | - | 2,667 |
| Nov 13, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | - | 1,600 |
| Nov 11, 2025 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 18,300.00 | 3.98% | 103 |
| Nov 10, 2025 | 17,600.00 | 18,200.00 | 17,600.00 | 17,600.00 | 17,600.00 | - | 1,300 |
| Nov 7, 2025 | 18,800.00 | 18,800.00 | 17,600.00 | 17,600.00 | 17,600.00 | -1.12% | 12,160 |
| Nov 6, 2025 | 17,300.00 | 17,800.00 | 17,300.00 | 17,800.00 | 17,800.00 | - | 1,315 |
| Nov 5, 2025 | 19,100.00 | 19,100.00 | 17,500.00 | 17,800.00 | 17,800.00 | -6.81% | 12,300 |
| Nov 4, 2025 | 21,000.00 | 21,000.00 | 19,000.00 | 19,100.00 | 19,100.00 | -9.05% | 2,600 |
| Nov 3, 2025 | 21,333.33 | 22,000.00 | 21,000.00 | 21,000.00 | 21,000.00 | -1.56% | 13,904 |
| Oct 31, 2025 | 20,000.00 | 21,333.33 | 20,000.00 | 21,333.33 | 21,333.33 | 6.67% | 1,530 |
| Oct 30, 2025 | 22,000.00 | 22,000.00 | 20,000.00 | 20,000.00 | 20,000.00 | -0.66% | 15,344 |
| Oct 29, 2025 | 18,333.33 | 20,133.33 | 18,333.33 | 20,133.33 | 20,133.33 | 9.82% | 19,799 |
| Oct 28, 2025 | 18,133.33 | 18,333.33 | 17,733.33 | 18,333.33 | 18,333.33 | 1.48% | 6,455 |
| Oct 27, 2025 | 18,066.67 | 18,400.00 | 18,066.67 | 18,066.67 | 18,066.67 | 1.88% | 14,849 |
| Oct 24, 2025 | 18,400.00 | 18,400.00 | 17,733.33 | 17,733.33 | 17,733.33 | -4.66% | 4,503 |
| Oct 23, 2025 | 17,933.33 | 18,600.00 | 17,933.33 | 18,600.00 | 18,600.00 | 3.72% | 12,900 |
| Oct 22, 2025 | 17,800.00 | 17,933.33 | 17,800.00 | 17,933.33 | 17,933.33 | 0.75% | 2,849 |
| Oct 21, 2025 | 17,333.33 | 17,800.00 | 17,333.33 | 17,800.00 | 17,800.00 | 2.30% | 749 |
| Oct 20, 2025 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | 17,400.00 | -6.12% | 899 |
| Oct 16, 2025 | 17,733.33 | 18,533.33 | 17,733.33 | 18,533.33 | 18,533.33 | 5.30% | 2,399 |
| Oct 15, 2025 | 17,600.00 | 17,800.00 | 17,600.00 | 17,600.00 | 17,600.00 | - | 3,899 |
| Oct 14, 2025 | 17,666.67 | 17,666.67 | 17,600.00 | 17,600.00 | 17,600.00 | -0.75% | 749 |
| Oct 7, 2025 | 17,733.33 | 17,733.33 | 17,733.33 | 17,733.33 | 17,733.33 | 1.92% | 149 |
| Oct 6, 2025 | 17,733.33 | 17,733.33 | 17,333.33 | 17,400.00 | 17,400.00 | -1.88% | 2,399 |
| Oct 2, 2025 | 17,733.33 | 17,733.33 | 17,733.33 | 17,733.33 | 17,733.33 | - | 299 |
| Sep 29, 2025 | 17,600.00 | 17,733.33 | 17,600.00 | 17,733.33 | 17,733.33 | 1.14% | 2,999 |
| Sep 26, 2025 | 17,333.33 | 17,533.33 | 17,333.33 | 17,533.33 | 17,533.33 | 0.38% | 6,899 |
| Sep 24, 2025 | 16,533.33 | 17,466.67 | 16,533.33 | 17,466.67 | 17,466.67 | 0.77% | 299 |
| Sep 23, 2025 | 17,266.67 | 17,333.33 | 17,266.67 | 17,333.33 | 17,333.33 | - | 299 |
| Sep 22, 2025 | 16,733.33 | 17,333.33 | 16,733.33 | 17,333.33 | 17,333.33 | -1.52% | 4,649 |
| Sep 19, 2025 | 17,400.00 | 17,600.00 | 17,400.00 | 17,600.00 | 17,600.00 | - | 1,799 |
| Sep 18, 2025 | 17,400.00 | 17,600.00 | 17,400.00 | 17,600.00 | 17,600.00 | -0.38% | 5,699 |
| Sep 16, 2025 | 17,333.33 | 17,666.67 | 17,333.33 | 17,666.67 | 17,666.67 | 1.92% | 449 |
| Sep 15, 2025 | 17,333.33 | 17,333.33 | 17,333.33 | 17,333.33 | 17,333.33 | -1.89% | 1,199 |
| Sep 12, 2025 | 17,133.33 | 17,666.67 | 16,800.00 | 17,666.67 | 17,666.67 | -0.38% | 7,949 |
| Sep 10, 2025 | 17,733.33 | 17,733.33 | 17,733.33 | 17,733.33 | 17,733.33 | 3.91% | 167 |
| Sep 9, 2025 | 17,000.00 | 17,066.67 | 17,000.00 | 17,066.67 | 17,066.67 | -0.39% | 2,399 |
| Sep 8, 2025 | 16,800.00 | 17,466.67 | 16,800.00 | 17,133.33 | 17,133.33 | -1.53% | 2,850 |
| Sep 5, 2025 | 17,466.67 | 17,466.67 | 17,400.00 | 17,400.00 | 17,400.00 | 0.38% | 1,799 |
| Sep 4, 2025 | 17,333.33 | 17,333.33 | 17,333.33 | 17,333.33 | 17,333.33 | - | 2,028 |
| Sep 3, 2025 | 16,933.33 | 17,333.33 | 16,933.33 | 17,333.33 | 17,333.33 | -1.52% | 2,099 |
| Aug 28, 2025 | 16,733.33 | 17,600.00 | 16,666.67 | 17,600.00 | 17,600.00 | -0.38% | 929 |
| Aug 26, 2025 | 17,666.67 | 17,666.67 | 17,666.67 | 17,666.67 | 17,666.67 | -1.49% | 384 |
| Aug 25, 2025 | 16,733.33 | 17,933.33 | 16,733.33 | 17,933.33 | 17,933.33 | 2.28% | 449 |
| Aug 21, 2025 | 17,533.33 | 17,533.33 | 16,733.33 | 17,533.33 | 17,533.33 | - | 5,249 |
| Aug 19, 2025 | 17,000.00 | 17,533.33 | 16,066.67 | 17,533.33 | 17,533.33 | 3.54% | 6,450 |
| Aug 18, 2025 | 17,333.33 | 17,333.33 | 16,933.33 | 16,933.33 | 16,933.33 | -3.79% | 1,049 |
| Aug 15, 2025 | 17,000.00 | 17,600.00 | 17,000.00 | 17,600.00 | 17,600.00 | - | 900 |
| Aug 14, 2025 | 18,266.67 | 18,266.67 | 17,333.33 | 17,600.00 | 17,600.00 | - | 1,799 |
| Aug 13, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | - | 152 |
| Aug 12, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | - | 149 |
| Aug 11, 2025 | 17,533.33 | 17,600.00 | 17,533.33 | 17,600.00 | 17,600.00 | - | 599 |
| Aug 8, 2025 | 17,600.00 | 17,600.00 | 17,066.67 | 17,600.00 | 17,600.00 | -0.75% | 599 |
| Aug 6, 2025 | 17,733.33 | 17,733.33 | 17,733.33 | 17,733.33 | 17,733.33 | -0.37% | 149 |
| Aug 5, 2025 | 17,600.00 | 17,800.00 | 17,600.00 | 17,800.00 | 17,800.00 | 1.14% | 899 |
| Aug 4, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | - | 150 |
| Aug 1, 2025 | 17,600.00 | 17,600.00 | 16,066.67 | 17,600.00 | 17,600.00 | - | 1,949 |
| Jul 31, 2025 | 18,000.00 | 18,000.00 | 17,600.00 | 17,600.00 | 17,600.00 | - | 1,949 |
| Jul 30, 2025 | 17,533.33 | 17,600.00 | 17,533.33 | 17,600.00 | 17,600.00 | - | 2,880 |
| Jul 28, 2025 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | 17,600.00 | -1.86% | 2,099 |
| Jul 25, 2025 | 17,933.33 | 17,933.33 | 17,933.33 | 17,933.33 | 17,933.33 | 3.86% | 149 |
| Jul 21, 2025 | 18,000.00 | 18,000.00 | 17,266.67 | 17,266.67 | 17,266.67 | -1.52% | 3,449 |
| Jul 15, 2025 | 17,533.33 | 17,533.33 | 17,533.33 | 17,533.33 | 17,533.33 | 7.35% | 149 |
| Jul 14, 2025 | 16,333.33 | 16,333.33 | 16,333.33 | 16,333.33 | 16,333.33 | -8.92% | 149 |
| Jul 11, 2025 | 16,666.67 | 17,933.33 | 16,666.67 | 17,933.33 | 17,933.33 | 9.80% | 1,499 |
| Jul 9, 2025 | 16,333.33 | 16,333.33 | 16,333.33 | 16,333.33 | 16,333.33 | 0.41% | 3,479 |
| Jul 8, 2025 | 16,266.67 | 16,266.67 | 16,266.67 | 16,266.67 | 16,266.67 | -0.41% | 299 |
| Jul 7, 2025 | 15,666.67 | 16,333.33 | 15,666.67 | 16,333.33 | 16,333.33 | 2.08% | 299 |
| Jul 3, 2025 | 16,600.00 | 16,800.00 | 15,400.00 | 16,000.00 | 16,000.00 | - | 8,120 |
| Jul 2, 2025 | 16,266.67 | 16,866.67 | 15,933.33 | 16,000.00 | 16,000.00 | 0.42% | 5,436 |
| Jul 1, 2025 | 15,933.33 | 15,933.33 | 15,933.33 | 15,933.33 | 15,933.33 | 0.42% | 149 |
| Jun 30, 2025 | 15,800.00 | 15,933.33 | 15,800.00 | 15,866.67 | 15,866.67 | -0.42% | 1,349 |
| Jun 27, 2025 | 15,666.67 | 15,933.33 | 15,666.67 | 15,933.33 | 15,933.33 | 3.02% | 3,338 |
| Jun 26, 2025 | 15,800.00 | 15,933.33 | 15,400.00 | 15,466.67 | 15,466.67 | -2.93% | 1,236 |
| Jun 25, 2025 | 16,000.00 | 16,000.00 | 15,866.67 | 15,933.33 | 15,933.33 | -0.83% | 1,035 |
| Jun 24, 2025 | 16,200.00 | 16,200.00 | 16,066.67 | 16,066.67 | 16,066.67 | - | 449 |
| Jun 23, 2025 | 16,133.33 | 16,600.00 | 15,133.33 | 16,066.67 | 16,066.67 | -3.21% | 18,299 |
| Jun 20, 2025 | 16,666.67 | 16,666.67 | 16,133.33 | 16,600.00 | 16,600.00 | -0.40% | 7,199 |
| Jun 18, 2025 | 16,666.67 | 16,666.67 | 16,666.67 | 16,666.67 | 16,666.67 | - | 599 |
| Jun 17, 2025 | 16,666.67 | 16,666.67 | 16,666.67 | 16,666.67 | 16,666.67 | - | 299 |
| Jun 16, 2025 | 16,600.00 | 16,666.67 | 16,600.00 | 16,666.67 | 16,666.67 | 1.21% | 749 |
| Jun 13, 2025 | 16,533.33 | 16,933.33 | 16,466.67 | 16,466.67 | 16,466.67 | -3.89% | 6,149 |
| Jun 12, 2025 | 17,133.33 | 17,133.33 | 17,133.33 | 17,133.33 | 17,133.33 | 1.98% | 299 |
| Jun 11, 2025 | 17,000.00 | 17,000.00 | 16,800.00 | 16,800.00 | 16,800.00 | -0.40% | 1,649 |
| Jun 10, 2025 | 17,133.33 | 17,133.33 | 16,666.67 | 16,866.67 | 16,866.67 | -1.17% | 1,949 |
| Jun 6, 2025 | 16,800.00 | 17,133.33 | 16,533.33 | 17,066.67 | 17,066.67 | -0.78% | 749 |
| Jun 5, 2025 | 17,333.33 | 17,333.33 | 16,733.33 | 17,200.00 | 17,200.00 | -1.15% | 1,349 |