Thu Dau Mot Water JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-22	40,696.21	41,293.55	40,696.21	40,994.88	35,706.47	51,694
2023-12-21	40,597.01	41,293.55	40,597.01	40,994.88	35,706.47	92,721
2023-12-20	41,194.35	41,293.55	40,597.01	41,293.55	35,966.61	11,282
2023-12-19	40,696.21	40,696.21	40,298.34	40,597.01	35,359.92	7,385
2023-12-18	40,347.94	41,392.76	40,347.94	40,746.87	35,490.45	679,408
2023-12-15	40,298.34	41,293.55	40,199.13	40,347.94	35,142.98	648,125
2023-12-14	40,298.34	40,796.47	40,298.34	40,298.34	35,099.78	1,641
2023-12-13	40,298.34	40,347.94	40,199.13	40,347.94	35,142.98	22,052
2023-12-12	40,696.21	41,293.55	40,696.21	41,293.55	35,966.61	213,956
2023-12-11	40,696.21	41,293.55	40,199.13	40,199.13	35,013.37	2,154
2023-12-08	40,796.47	40,796.47	40,298.34	40,696.21	35,446.32	5,231
2023-12-07	40,199.13	40,796.47	40,199.13	40,796.47	35,533.65	51,591
2023-12-06	40,099.93	40,796.47	40,099.93	40,796.47	35,533.65	130,056
2023-12-05	40,099.93	40,796.47	40,099.93	40,099.93	34,926.96	108,516
2023-12-04	40,796.47	41,095.14	40,099.93	40,099.93	34,926.96	23,180
2023-12-01	40,298.34	40,796.47	40,298.34	40,796.47	35,533.65	2,154
2023-11-30	40,298.34	40,597.01	39,801.26	39,801.26	34,666.82	35,796
2023-11-29	40,298.34	40,298.34	40,298.34	40,298.34	35,099.78	5,539
2023-11-28	40,050.32	40,050.32	40,050.32	40,050.32	34,883.76	2,564
2023-11-27	41,791.69	41,791.69	40,050.32	40,050.32	34,883.76	3,692
2023-11-24	40,746.87	41,095.14	40,597.01	41,095.14	35,793.79	4,410
2023-11-23	41,293.55	41,293.55	40,398.60	41,194.35	35,880.20	44,617
2023-11-22	40,497.80	40,994.88	39,900.46	40,994.88	35,706.47	8,205
2023-11-21	41,194.35	41,194.35	41,194.35	41,194.35	35,880.20	410
2023-11-20	40,796.47	40,796.47	40,796.47	40,796.47	35,533.65	59,592
2023-11-17	40,796.47	41,791.69	40,796.47	40,796.47	35,533.65	3,590
2023-11-16	40,746.87	41,791.69	39,900.46	40,796.47	35,533.65	73,438
2023-11-15	40,298.34	40,796.47	40,298.34	40,796.47	35,533.65	51,489
2023-11-14	39,999.67	40,298.34	39,801.26	39,801.26	34,666.82	32,411
2023-11-13	40,050.32	40,050.32	40,050.32	40,050.32	34,883.76	10,770
2023-11-10	40,050.32	40,796.47	39,801.26	40,050.32	34,883.76	193,442
2023-11-09	40,448.20	40,448.20	40,050.32	40,050.32	34,883.76	1,231
2023-11-08	40,050.32	40,796.47	40,050.32	40,448.20	35,230.31	5,334
2023-11-07	39,900.46	40,796.47	39,900.46	40,050.32	34,883.76	544,531
2023-11-06	39,801.26	40,895.68	39,801.26	40,796.47	35,533.65	137,338
2023-11-03	40,347.94	40,895.68	39,154.31	40,895.68	35,620.06	33,950
2023-11-02	40,298.34	40,895.68	40,298.34	40,895.68	35,620.06	2,769
2023-11-01	41,691.43	41,691.43	40,895.68	40,895.68	35,620.06	4,718
2023-10-31	40,796.47	41,691.43	40,597.01	41,691.43	36,313.16	11,077
2023-10-30	40,796.47	41,691.43	40,298.34	40,796.47	35,533.65	13,847
2023-10-27	40,796.47	40,796.47	39,900.46	40,796.47	35,533.65	113,440
2023-10-26	40,796.47	40,796.47	39,801.26	39,999.67	34,839.63	272,419
2023-10-25	40,895.68	40,994.88	40,796.47	40,994.88	35,706.47	20,616
2023-10-24	40,994.88	40,994.88	40,994.88	40,994.88	35,706.47	821
2023-10-23	41,592.22	41,791.69	40,895.68	41,691.43	36,313.16	1,539
2023-10-20	41,243.95	41,243.95	41,144.74	41,144.74	35,837.00	308
2023-10-19	41,890.89	41,890.89	40,895.68	41,293.55	35,966.61	20,308
2023-10-18	40,796.47	41,791.69	40,796.47	41,791.69	36,400.48	10,462
2023-10-17	40,895.68	41,791.69	40,895.68	41,791.69	36,400.48	19,590
2023-10-16	41,791.69	42,785.85	41,293.55	42,139.96	36,703.83	4,308
2023-10-13	40,895.68	41,791.69	40,895.68	41,791.69	36,400.48	7,898
2023-10-12	41,293.55	41,791.69	40,796.47	41,791.69	36,400.48	156,518
2023-10-11	41,293.55	41,293.55	40,796.47	40,796.47	35,533.65	58,156
2023-10-10	40,796.47	41,293.55	40,696.21	41,293.55	35,966.61	82,362
2023-10-09	40,298.34	40,796.47	39,999.67	40,298.34	35,099.78	2,667
2023-10-06	40,696.21	40,696.21	40,050.32	40,298.34	35,099.78	55,489
2023-10-05	40,796.47	40,796.47	40,696.21	40,696.21	35,446.32	1,128
2023-10-04	40,298.34	40,796.47	39,999.67	40,796.47	35,533.65	299,292
2023-10-03	40,099.93	40,796.47	39,999.67	40,298.34	35,099.78	519,402
2023-10-02	41,592.22	41,592.22	39,850.86	41,293.55	35,966.61	3,898

← NewerPage 12 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.