Thu Dau Mot Water JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-07	37,412.95	37,810.82	37,412.95	37,711.62	32,846.75	115,799
2023-04-06	37,064.68	37,512.15	37,064.68	37,313.74	32,500.20	382,680
2023-04-05	36,567.59	37,214.54	36,567.59	37,064.68	32,283.26	366,474
2023-04-04	35,920.65	36,815.61	35,920.65	36,517.99	31,807.10	31,181
2023-04-03	35,920.65	36,169.72	35,920.65	35,920.65	31,286.82	5,128
2023-03-31	35,522.78	36,766.00	35,522.78	35,920.65	31,286.82	4,513
2023-03-30	36,467.33	36,467.33	35,920.65	35,920.65	31,286.82	49,745
2023-03-29	36,716.40	36,716.40	36,119.06	36,119.06	31,459.64	41,027
2023-03-28	35,821.45	36,815.61	35,821.45	36,467.33	31,762.98	16,103
2023-03-27	36,815.61	36,815.61	36,467.33	36,567.59	31,850.31	175,596
2023-03-24	37,015.07	37,015.07	36,467.33	36,467.33	31,762.98	4,616
2023-03-23	37,015.07	37,214.54	36,866.27	37,015.07	32,240.06	14,359
2023-03-22	36,766.00	37,015.07	36,666.80	37,015.07	32,240.06	11,282
2023-03-21	37,015.07	37,015.07	35,821.45	36,815.61	32,066.33	216,520
2023-03-20	36,368.13	37,114.28	35,821.45	36,318.53	31,633.37	234,572
2023-03-17	37,015.07	37,214.54	36,368.13	36,368.13	31,676.57	284,010
2023-03-16	37,264.14	37,264.14	36,368.13	36,368.13	31,676.57	157,236
2023-03-15	37,114.28	37,264.14	36,318.53	36,517.99	31,807.10	211,289
2023-03-14	36,866.27	36,866.27	36,467.33	36,517.99	31,807.10	111,696
2023-03-13	37,313.74	37,313.74	36,815.61	36,815.61	32,066.33	172,621
2023-03-10	37,264.14	37,313.74	37,214.54	37,313.74	32,500.20	6,872
2023-03-09	37,015.07	37,313.74	37,015.07	37,264.14	32,457.00	113,440
2023-03-08	36,915.87	37,064.68	36,815.61	37,064.68	32,283.26	3,795
2023-03-07	36,915.87	37,163.88	36,716.40	36,965.47	32,196.86	67,489
2023-03-06	37,114.28	37,214.54	36,716.40	37,015.07	32,240.06	64,002
2023-03-03	37,214.54	37,214.54	36,716.40	37,015.07	32,240.06	36,206
2023-03-02	36,815.61	37,114.28	36,567.59	37,114.28	32,326.47	95,696
2023-03-01	36,617.20	37,114.28	36,517.99	36,815.61	32,066.33	105,439
2023-02-28	37,114.28	37,214.54	36,517.99	36,617.20	31,893.51	366,064
2023-02-27	37,114.28	37,163.88	36,766.00	36,815.61	32,066.33	235,187
2023-02-24	36,915.87	37,214.54	36,815.61	37,114.28	32,326.47	31,078
2023-02-23	35,621.98	37,214.54	35,621.98	36,815.61	32,066.33	260,419
2023-02-22	36,915.87	37,163.88	36,915.87	37,064.68	32,283.26	158,980
2023-02-21	36,716.40	37,313.74	36,716.40	36,915.87	32,153.65	216,930
2023-02-20	36,517.99	36,815.61	36,517.99	36,716.40	31,979.92	222,469
2023-02-17	36,666.80	36,716.40	36,567.59	36,567.59	31,850.31	211,905
2023-02-16	36,666.80	36,866.27	35,920.65	36,666.80	31,936.71	665,151
2023-02-15	36,617.20	36,815.61	36,617.20	36,666.80	31,936.71	188,929
2023-02-14	35,821.45	36,766.00	35,821.45	36,617.20	31,893.51	132,210
2023-02-13	35,422.52	36,517.99	35,422.52	35,821.45	31,200.41	89,336
2023-02-10	36,368.13	36,716.40	36,318.53	36,318.53	31,633.37	146,261
2023-02-09	36,019.86	36,417.73	36,019.86	36,368.13	31,676.57	48,002
2023-02-08	36,019.86	36,318.53	36,019.86	36,219.32	31,546.96	11,488
2023-02-07	36,617.20	36,617.20	35,920.65	36,119.06	31,459.64	70,259
2023-02-06	36,716.40	36,716.40	35,821.45	36,119.06	31,459.64	71,695
2023-02-03	36,307.97	36,500.05	35,923.82	36,019.86	30,240.93	28,514
2023-02-02	35,923.82	36,164.44	35,443.62	36,164.44	30,362.32	19,180
2023-02-01	35,923.82	36,356.52	35,923.82	35,923.82	30,160.30	17,026
2023-01-31	34,963.43	36,019.86	34,963.43	35,923.82	30,160.30	16,411
2023-01-30	36,260.48	36,307.97	35,300.09	35,827.78	30,079.67	189,750
2023-01-27	36,307.97	36,307.97	35,443.62	35,443.62	29,757.15	6,975
2023-01-19	36,307.97	36,500.05	34,099.08	36,115.90	30,321.56	54,976
2023-01-18	36,500.05	36,500.05	36,068.40	36,307.97	30,482.82	13,129
2023-01-17	36,980.25	36,980.25	36,211.93	36,500.05	30,644.08	44,822
2023-01-16	36,307.97	36,307.97	35,827.78	36,307.97	30,482.82	339,191
2023-01-13	35,827.78	36,260.48	35,539.66	35,731.74	29,999.04	50,874
2023-01-12	35,827.78	36,211.93	35,780.29	35,780.29	30,039.80	59,592
2023-01-11	36,500.05	36,500.05	35,827.78	35,827.78	30,079.67	284,010
2023-01-10	36,884.21	36,884.21	35,539.66	35,876.33	30,120.43	160,416
2023-01-09	35,588.21	35,684.25	35,443.62	35,539.66	29,837.78	162,364

← NewerPage 15 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.