Thu Dau Mot Water JSC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-24	49,904.23	50,418.71	49,904.23	49,904.23	46,192.70	900
2024-06-21	50,521.60	50,521.60	49,955.68	49,955.68	46,240.32	23,300
2024-06-20	50,521.60	50,521.60	49,904.23	49,904.23	46,192.70	14,300
2024-06-19	50,933.18	51,447.66	49,904.23	49,904.23	46,192.70	25,100
2024-06-18	50,727.39	51,036.08	49,904.23	49,904.23	46,192.70	4,300
2024-06-17	49,904.23	50,727.39	49,904.23	50,727.39	46,954.64	500
2024-06-14	49,646.99	49,904.23	49,646.99	49,904.23	46,192.70	2,200
2024-06-13	49,852.78	50,933.18	49,852.78	50,418.71	46,668.91	11,600
2024-06-12	49,801.34	51,293.32	49,801.34	49,852.78	46,145.08	14,700
2024-06-11	50,418.71	50,881.74	49,749.89	49,749.89	46,049.84	52,500
2024-06-10	50,367.26	50,418.71	49,749.89	49,749.89	46,049.84	1,700
2024-06-07	50,418.71	50,418.71	49,698.44	50,315.81	46,573.67	3,400
2024-06-06	51,241.87	51,241.87	49,595.55	50,315.81	46,573.67	4,400
2024-06-05	49,955.68	51,396.21	49,595.55	49,595.55	45,906.97	2,500
2024-06-04	51,241.87	51,447.66	49,749.89	49,904.23	46,192.70	6,700
2024-06-03	51,447.66	51,447.66	49,698.44	51,241.87	47,430.86	12,300
2024-05-31	49,904.23	51,447.66	49,389.76	51,447.66	47,621.34	401,200
2024-05-30	51,344.77	51,344.77	48,875.28	50,161.47	46,430.81	7,000
2024-05-29	50,418.71	50,418.71	50,212.92	50,212.92	46,478.43	7,400
2024-05-28	50,933.18	52,991.09	48,463.70	48,463.70	44,859.30	122,900
2024-05-27	49,904.23	51,756.35	49,389.76	49,595.55	45,906.97	4,800
2024-05-24	48,772.38	50,007.13	48,669.49	49,904.23	46,192.70	12,000
2024-05-23	49,698.44	49,904.23	48,772.38	48,772.38	45,145.03	38,500
2024-05-22	48,618.04	50,007.13	48,618.04	49,698.44	46,002.22	11,600
2024-05-21	48,412.25	49,338.31	48,412.25	49,235.41	45,573.62	9,000
2024-05-20	48,978.17	50,161.47	48,926.73	49,132.52	45,478.38	3,800
2024-05-17	51,447.66	52,991.09	48,875.28	49,904.23	46,192.70	8,900
2024-05-16	49,852.78	49,904.23	48,669.49	49,852.78	46,145.08	8,900
2024-05-15	49,389.76	50,418.71	48,566.59	49,852.78	46,145.08	31,600
2024-05-14	50,007.13	50,007.13	49,389.76	49,389.76	45,716.49	2,200
2024-05-13	48,875.28	50,418.71	47,949.22	49,904.23	46,192.70	31,300
2024-05-10	47,846.33	48,875.28	47,846.33	48,360.80	44,764.06	27,800
2024-05-09	47,846.33	48,669.49	47,537.64	47,846.33	44,287.85	19,500
2024-05-08	48,155.01	48,978.17	48,155.01	48,206.46	44,621.20	8,200
2024-05-07	49,029.62	49,081.07	48,155.01	48,155.01	44,573.58	1,600
2024-05-06	48,360.80	49,389.76	48,103.56	49,029.62	45,383.14	17,700
2024-05-03	50,830.29	51,447.66	47,846.33	48,103.56	44,525.95	23,600
2024-05-02	51,447.66	51,447.66	49,235.41	51,447.66	47,621.34	22,500
2024-04-26	50,418.71	52,785.30	48,360.80	52,785.30	48,859.50	22,500
2024-04-25	50,521.60	52,991.09	49,389.76	49,904.23	46,192.70	51,600
2024-04-24	46,302.90	49,544.10	46,302.90	49,544.10	45,859.35	512,900
2024-04-23	47,126.06	47,126.06	46,302.90	46,302.90	42,859.21	1,700
2024-04-22	46,405.79	46,405.79	44,656.57	44,965.26	41,621.05	6,900
2024-04-19	47,691.98	49,389.76	45,582.63	46,405.79	42,954.45	95,400
2024-04-17	46,611.58	47,846.33	46,611.58	47,743.43	44,192.60	4,000
2024-04-16	46,714.48	49,801.34	46,200.00	46,611.58	43,144.94	16,500
2024-04-15	52,888.20	52,991.09	46,097.10	46,611.58	43,144.94	12,700
2024-04-12	46,817.37	49,544.10	46,817.37	49,544.10	45,859.35	2,173,700
2024-04-11	45,891.31	46,817.37	45,788.42	46,302.90	42,859.21	17,300
2024-04-10	44,553.67	45,788.42	44,553.67	45,788.42	42,382.99	4,900
2024-04-09	45,582.63	45,582.63	44,553.67	44,553.67	41,240.08	700
2024-04-08	46,200.00	46,200.00	44,913.81	44,965.26	41,621.05	1,300
2024-04-05	45,736.97	46,251.45	45,736.97	46,148.55	42,716.34	7,300
2024-04-04	46,148.55	46,148.55	45,376.84	45,788.42	42,382.99	500
2024-04-03	48,772.38	48,772.38	45,788.42	45,788.42	42,382.99	6,500
2024-04-01	46,508.69	47,126.06	45,273.94	47,126.06	43,621.15	5,900
2024-03-29	45,273.94	48,257.91	44,965.26	48,257.91	44,668.82	13,600
2024-03-28	48,155.01	48,155.01	45,273.94	46,302.90	42,859.21	9,700
2024-03-27	44,450.78	45,119.60	44,450.78	45,119.60	41,763.92	4,500
2024-03-26	44,347.88	45,273.94	44,347.88	45,273.94	41,906.78	6,000

← NewerPage 10 of 21 · 1,207 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	1,299.9994 VND
2025-02-11	1,399.9993 VND
2023-12-28	1,435.9453 VND
2023-02-06	1,299.9993 VND
2021-12-30	1,199.9994 VND
2020-12-30	1,199.9994 VND
2020-03-25	99.9999 VND
2019-12-30	899.9995 VND

Open, high, low and close are as traded (VND). Adjusted close accounts for splits and dividends. Educational only, not financial advice.