Thu Dau Mot Water JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-25	46,200.00	46,200.00	44,244.99	45,325.39	41,954.40	500
2024-03-22	44,759.47	45,273.94	44,759.47	45,273.94	41,906.78	57,400
2024-03-21	45,273.94	45,273.94	45,068.15	45,068.15	41,716.30	300
2024-03-20	46,148.55	46,148.55	44,244.99	45,685.52	42,287.75	21,100
2024-03-19	44,965.26	46,200.00	44,244.99	46,148.55	42,716.34	1,100
2024-03-18	44,965.26	45,273.94	43,833.41	45,273.94	41,906.78	13,600
2024-03-15	46,560.13	46,560.13	45,273.94	45,273.94	41,906.78	1,100
2024-03-14	44,759.47	45,273.94	44,759.47	45,273.94	41,906.78	5,700
2024-03-13	45,119.60	45,119.60	44,759.47	45,119.60	41,763.92	130,400
2024-03-12	44,399.33	45,119.60	44,399.33	45,119.60	41,763.92	1,900
2024-03-11	43,524.72	45,171.05	43,524.72	45,171.05	41,811.54	1,300
2024-03-08	44,656.57	44,759.47	44,656.57	44,759.47	41,430.57	10,400
2024-03-07	45,068.15	45,171.05	44,656.57	44,656.57	41,335.32	8,800
2024-03-06	44,656.57	44,759.47	44,244.99	44,759.47	41,430.57	4,100
2024-03-05	43,576.17	44,708.02	43,576.17	44,656.57	41,335.32	17,500
2024-03-04	43,524.72	43,576.17	43,524.72	43,576.17	40,335.28	300
2024-03-01	44,244.99	45,016.70	43,370.38	43,370.38	40,144.79	4,700
2024-02-29	44,553.67	44,553.67	44,244.99	44,553.67	41,240.08	11,000
2024-02-28	44,553.67	44,553.67	44,553.67	44,553.67	41,240.08	2,000
2024-02-27	45,119.60	45,119.60	43,061.69	44,656.57	41,335.32	2,000
2024-02-26	44,244.99	44,244.99	44,244.99	44,244.99	40,954.35	11,400
2024-02-23	44,090.65	44,244.99	44,090.65	44,244.99	40,954.35	6,800
2024-02-22	42,907.35	44,244.99	42,907.35	44,142.09	40,859.11	15,100
2024-02-21	42,804.45	44,244.99	41,672.61	44,142.09	40,859.11	400,200
2024-02-20	42,804.45	43,524.72	42,804.45	43,524.72	40,287.65	800
2024-02-19	43,627.62	43,627.62	42,701.56	43,627.62	40,382.90	2,200
2024-02-16	44,759.47	44,759.47	43,627.62	43,627.62	40,382.90	3,800
2024-02-15	42,907.35	44,142.09	42,907.35	44,039.20	40,763.87	11,900
2024-02-07	42,753.01	42,753.01	42,701.56	42,701.56	39,525.71	10,200
2024-02-06	44,244.99	44,244.99	42,701.56	42,701.56	39,525.71	23,000
2024-02-05	43,216.04	43,216.04	42,392.87	43,164.59	39,954.31	400,700
2024-02-02	41,672.61	43,216.04	41,672.61	42,341.43	39,192.36	9,700
2024-02-01	42,084.19	42,701.56	42,084.19	42,187.08	39,049.50	20,400
2024-01-31	42,701.56	42,701.56	42,701.56	42,701.56	39,525.71	100,000
2024-01-30	42,187.08	42,701.56	42,187.08	42,701.56	39,525.71	37,400
2024-01-29	41,672.61	42,598.66	41,672.61	42,187.08	39,049.50	19,100
2024-01-26	42,289.98	42,650.11	42,187.08	42,650.11	39,478.09	35,200
2024-01-25	42,804.45	42,804.45	42,289.98	42,289.98	39,144.74	1,500
2024-01-24	42,187.08	42,701.56	42,187.08	42,701.56	39,525.71	23,100
2024-01-23	42,753.01	42,753.01	41,672.61	42,598.66	39,430.47	3,300
2024-01-22	43,216.04	43,936.30	42,753.01	42,753.01	39,573.33	3,500
2024-01-19	41,672.61	42,753.01	41,672.61	42,753.01	39,573.33	23,700
2024-01-18	41,261.02	42,598.66	41,261.02	42,187.08	39,049.50	511,500
2024-01-17	41,158.13	41,672.61	41,158.13	41,209.58	38,144.69	21,200
2024-01-16	41,158.13	41,363.92	41,158.13	41,158.13	38,097.07	31,100
2024-01-15	41,261.02	41,261.02	41,055.23	41,055.23	38,001.83	21,800
2024-01-12	41,158.13	41,158.13	41,158.13	41,158.13	38,097.07	10,200
2024-01-11	41,158.13	41,158.13	41,158.13	41,158.13	38,097.07	93,900
2024-01-10	41,209.58	41,261.02	41,055.23	41,055.23	38,001.83	148,300
2024-01-09	41,055.23	41,209.58	41,055.23	41,209.58	38,144.69	445,000
2024-01-08	41,055.23	41,158.13	41,055.23	41,158.13	38,097.07	184,500
2024-01-05	41,158.13	41,158.13	41,055.23	41,055.23	38,001.83	1,700
2024-01-04	41,261.02	42,084.19	40,952.34	41,158.13	38,097.07	20,700
2024-01-03	42,135.63	42,135.63	41,209.58	41,261.02	38,192.32	1,700
2024-01-02	41,981.29	41,981.29	41,158.13	41,209.58	38,144.69	4,200
2023-12-29	41,672.61	41,929.84	40,952.34	41,724.05	38,620.91	24,700
2023-12-28	40,232.07	42,084.19	40,232.07	41,672.61	38,573.29	3,300
2023-12-27	41,194.35	41,592.22	41,144.74	41,194.35	35,880.20	204,315
2023-12-26	40,597.01	41,592.22	40,597.01	41,194.35	35,880.20	18,770
2023-12-25	40,994.88	41,392.76	40,994.88	41,392.76	36,053.01	5,846

← NewerPage 11 of 21 · 1,210 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.