Hai Duong Pump Manufacturing JSC (HNX:CTB)
Vietnam
· Delayed Price · Currency is VND 15,500
-1,000 (-6.06%)
At close: Mar 9, 2026
HNX:CTB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 8, 2025 | 17,800.00 | 17,900.00 | 17,700.00 | 17,900.00 | 17,900.00 | 1.70% | 450 |
| 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 |