Thu Dau Mot Water JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-29	40,298.34	41,691.43	40,199.13	41,592.22	36,226.75	8,821
2023-09-28	40,199.13	40,796.47	39,601.79	40,199.13	35,013.37	481,862
2023-09-27	39,801.26	40,199.13	39,601.79	40,199.13	35,013.37	4,103
2023-09-26	39,702.05	40,746.87	39,702.05	39,801.26	34,666.82	94,054
2023-09-25	39,801.26	39,999.67	39,801.26	39,801.26	34,666.82	16,001
2023-09-22	39,999.67	39,999.67	39,801.26	39,801.26	34,666.82	33,334
2023-09-21	39,801.26	39,999.67	39,801.26	39,999.67	34,839.63	5,539
2023-09-20	39,801.26	39,999.67	39,801.26	39,900.46	34,753.23	121,132
2023-09-19	39,999.67	40,099.93	39,801.26	39,801.26	34,666.82	5,539
2023-09-18	39,751.65	40,796.47	39,751.65	39,999.67	34,839.63	796,847
2023-09-15	38,905.24	39,801.26	38,806.04	39,154.31	34,103.33	142,979
2023-09-14	39,104.71	39,104.71	39,104.71	39,104.71	34,060.13	513
2023-09-13	39,751.65	39,801.26	39,005.50	39,104.71	34,060.13	49,130
2023-09-12	39,303.12	39,303.12	39,005.50	39,303.12	34,232.94	16,001
2023-09-11	38,905.24	39,801.26	38,855.64	39,005.50	33,973.72	601,456
2023-09-08	39,403.38	39,601.79	38,607.63	39,601.79	34,493.09	64,105
2023-09-07	39,850.86	39,850.86	39,303.12	39,403.38	34,320.27	38,668
2023-09-06	40,796.47	40,796.47	39,801.26	39,801.26	34,666.82	54,771
2023-09-05	42,537.84	42,537.84	40,099.93	40,994.88	35,706.47	4,000
2023-08-31	39,203.91	42,587.44	39,203.91	42,587.44	37,093.58	27,693
2023-08-30	39,601.79	40,796.47	39,601.79	39,801.26	34,666.82	22,975
2023-08-29	39,502.59	39,502.59	39,502.59	39,502.59	34,406.68	12,411
2023-08-28	39,452.98	39,552.19	39,452.98	39,502.59	34,406.68	16,308
2023-08-25	39,751.65	39,751.65	39,751.65	39,751.65	34,623.62	1,026
2023-08-24	39,005.50	39,850.86	39,005.50	39,801.26	34,666.82	55,284
2023-08-23	38,855.64	39,900.46	38,855.64	39,801.26	34,666.82	6,769
2023-08-22	38,905.24	39,801.26	38,905.24	39,801.26	34,666.82	41,027
2023-08-21	38,806.04	39,751.65	38,806.04	39,751.65	34,623.62	9,026
2023-08-18	39,801.26	39,801.26	39,452.98	39,452.98	34,363.47	15,590
2023-08-17	39,801.26	39,900.46	39,601.79	39,801.26	34,666.82	6,359
2023-08-16	39,502.59	40,050.32	39,502.59	39,801.26	34,666.82	124,722
2023-08-15	39,801.26	39,801.26	39,552.19	39,552.19	34,449.88	23,180
2023-08-14	39,005.50	39,801.26	39,005.50	39,801.26	34,666.82	105,234
2023-08-11	39,502.59	39,801.26	39,353.78	39,403.38	34,320.27	1,026
2023-08-10	39,552.19	39,801.26	39,502.59	39,502.59	34,406.68	36,719
2023-08-09	39,502.59	39,850.86	39,502.59	39,801.26	34,666.82	84,003
2023-08-08	39,801.26	39,801.26	39,552.19	39,801.26	34,666.82	25,334
2023-08-07	38,806.04	39,850.86	38,806.04	39,850.86	34,710.02	26,052
2023-08-04	39,005.50	39,801.26	39,005.50	39,801.26	34,666.82	24,821
2023-08-03	39,702.05	39,900.46	39,601.79	39,702.05	34,580.41	34,052
2023-08-02	39,801.26	39,850.86	39,502.59	39,801.26	34,666.82	49,745
2023-08-01	39,502.59	39,801.26	39,452.98	39,452.98	34,363.47	57,233
2023-07-31	39,104.71	39,850.86	39,104.71	39,502.59	34,406.68	47,181
2023-07-28	39,801.26	39,850.86	39,502.59	39,502.59	34,406.68	24,206
2023-07-27	39,900.46	39,900.46	39,601.79	39,801.26	34,666.82	42,053
2023-07-26	39,601.79	39,900.46	38,806.04	39,900.46	34,753.23	475,298
2023-07-25	39,502.59	39,900.46	39,502.59	39,900.46	34,753.23	53,951
2023-07-24	39,702.05	39,850.86	39,502.59	39,502.59	34,406.68	126,466
2023-07-21	39,801.26	39,850.86	39,502.59	39,502.59	34,406.68	44,412
2023-07-20	39,801.26	39,900.46	39,702.05	39,801.26	34,666.82	644,945
2023-07-19	39,801.26	39,900.46	39,651.39	39,801.26	34,666.82	178,468
2023-07-18	39,702.05	39,801.26	39,651.39	39,801.26	34,666.82	132,004
2023-07-17	40,199.13	40,199.13	39,651.39	39,702.05	34,580.41	162,159
2023-07-14	39,801.26	39,801.26	38,607.63	39,601.79	34,493.09	152,108
2023-07-13	39,801.26	39,801.26	39,601.79	39,801.26	34,666.82	84,003
2023-07-12	38,806.04	39,801.26	38,556.97	39,801.26	34,666.82	1,069,370
2023-07-11	38,208.70	39,303.12	38,159.10	39,303.12	34,232.94	88,926
2023-07-10	37,810.82	38,208.70	37,612.41	38,208.70	33,279.71	36,309
2023-07-07	37,810.82	37,960.69	37,512.15	37,810.82	32,933.16	134,056
2023-07-06	37,810.82	37,960.69	37,313.74	37,810.82	32,933.16	30,360

← NewerPage 13 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.