Thu Dau Mot Water JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-05	37,313.74	37,810.82	37,313.74	37,313.74	32,500.20	3,898
2023-07-04	38,010.29	38,109.49	37,313.74	37,313.74	32,500.20	38,360
2023-07-03	36,915.87	38,010.29	36,815.61	38,010.29	33,106.89	37,027
2023-06-30	37,711.62	37,761.22	37,313.74	37,313.74	32,500.20	64,207
2023-06-29	37,711.62	38,109.49	37,313.74	37,711.62	32,846.75	33,642
2023-06-28	37,711.62	38,159.10	37,711.62	37,711.62	32,846.75	22,155
2023-06-27	37,015.07	37,761.22	36,866.27	37,711.62	32,846.75	11,077
2023-06-26	37,114.28	37,114.28	36,716.40	37,064.68	32,283.26	27,796
2023-06-23	37,313.74	37,810.82	37,114.28	37,810.82	32,933.16	7,180
2023-06-22	37,313.74	37,512.15	37,163.88	37,512.15	32,673.02	38,258
2023-06-21	37,711.62	37,711.62	36,965.47	37,214.54	32,413.79	12,616
2023-06-20	38,308.96	38,308.96	36,915.87	37,363.35	32,543.40	54,463
2023-06-19	37,313.74	37,662.02	37,313.74	37,363.35	32,543.40	3,590
2023-06-16	37,612.41	38,010.29	37,313.74	37,313.74	32,500.20	8,308
2023-06-15	37,512.15	37,761.22	37,412.95	37,412.95	32,586.61	4,923
2023-06-14	37,512.15	37,612.41	37,412.95	37,412.95	32,586.61	8,718
2023-06-13	37,711.62	37,911.08	37,412.95	37,711.62	32,846.75	114,260
2023-06-12	38,208.70	38,308.96	37,711.62	37,711.62	32,846.75	4,308
2023-06-09	37,911.08	38,607.63	36,268.92	38,308.96	33,367.03	10,154
2023-06-08	38,208.70	38,308.96	38,109.49	38,259.36	33,323.83	17,539
2023-06-07	38,208.70	38,756.44	38,059.89	38,308.96	33,367.03	4,718
2023-06-06	38,010.29	38,308.96	38,010.29	38,308.96	33,367.03	213,956
2023-06-05	37,860.43	38,408.16	37,860.43	38,010.29	33,106.89	44,925
2023-06-02	38,607.63	38,806.04	38,607.63	38,756.44	33,756.78	5,436
2023-06-01	39,104.71	39,104.71	38,507.37	38,607.63	33,627.17	6,462
2023-05-31	38,109.49	39,104.71	38,109.49	39,104.71	34,060.13	52,002
2023-05-30	38,507.37	38,507.37	37,911.08	38,109.49	33,193.30	8,205
2023-05-29	38,507.37	38,806.04	38,507.37	38,507.37	33,539.85	3,385
2023-05-26	39,303.12	39,303.12	38,507.37	38,507.37	33,539.85	15,590
2023-05-25	38,954.85	39,502.59	38,607.63	38,706.83	33,713.58	26,770
2023-05-24	38,954.85	38,954.85	38,806.04	38,806.04	33,799.99	8,000
2023-05-23	38,905.24	39,552.19	38,905.24	38,905.24	33,886.40	18,872
2023-05-22	39,403.38	39,702.05	39,303.12	39,601.79	34,493.09	6,667
2023-05-19	38,806.04	39,801.26	38,806.04	39,801.26	34,666.82	32,411
2023-05-18	39,353.78	39,801.26	38,806.04	38,806.04	33,799.99	78,362
2023-05-17	39,502.59	39,801.26	39,452.98	39,801.26	34,666.82	22,257
2023-05-16	39,303.12	39,801.26	39,303.12	39,801.26	34,666.82	39,591
2023-05-15	39,353.78	39,702.05	39,203.91	39,303.12	34,232.94	4,410
2023-05-12	39,552.19	39,601.79	39,353.78	39,353.78	34,277.07	8,103
2023-05-11	38,806.04	39,801.26	38,806.04	39,751.65	34,623.62	39,181
2023-05-10	39,651.39	39,801.26	39,552.19	39,801.26	34,666.82	178,365
2023-05-09	39,801.26	39,801.26	39,502.59	39,801.26	34,666.82	51,591
2023-05-08	39,203.91	39,801.26	38,706.83	39,801.26	34,666.82	361,243
2023-05-05	38,706.83	39,253.52	38,408.16	39,253.52	34,189.74	103,798
2023-05-04	37,810.82	38,756.44	37,810.82	38,756.44	33,756.78	177,955
2023-04-28	38,657.23	38,756.44	37,911.08	37,911.08	33,020.48	8,821
2023-04-27	38,756.44	38,806.04	38,706.83	38,806.04	33,799.99	95,285
2023-04-26	38,308.96	38,756.44	38,010.29	38,756.44	33,756.78	35,181
2023-04-25	38,806.04	38,806.04	38,010.29	38,706.83	33,713.58	77,439
2023-04-24	38,556.97	38,806.04	38,507.37	38,507.37	33,539.85	27,591
2023-04-21	38,408.16	38,607.63	37,462.55	38,556.97	33,583.05	161,544
2023-04-20	38,010.29	38,259.36	37,412.95	37,662.02	32,803.55	11,385
2023-04-19	39,702.05	39,702.05	37,562.81	37,810.82	32,933.16	48,514
2023-04-18	37,612.41	37,711.62	37,612.41	37,711.62	32,846.75	12,206
2023-04-17	36,915.87	37,711.62	36,815.61	37,612.41	32,760.34	48,002
2023-04-14	37,761.22	37,761.22	37,462.55	37,462.55	32,629.81	40,309
2023-04-13	37,711.62	37,810.82	37,462.55	37,462.55	32,629.81	110,876
2023-04-12	37,761.22	37,810.82	37,462.55	37,462.55	32,629.81	13,641
2023-04-11	37,612.41	37,761.22	37,313.74	37,761.22	32,889.95	614,687
2023-04-10	37,214.54	37,711.62	37,214.54	37,612.41	32,760.34	9,641

← NewerPage 14 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.