Thu Dau Mot Water JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	35,492.17	35,539.66	35,300.09	35,539.66	29,837.78	539,198
2023-01-05	35,539.66	35,588.21	35,251.55	35,539.66	29,837.78	571,199
2023-01-04	35,443.62	35,635.70	35,059.47	35,539.66	29,837.78	142,774
2023-01-03	35,539.66	35,539.66	35,011.98	35,539.66	29,837.78	12,103
2022-12-30	35,059.47	35,539.66	34,530.73	35,539.66	29,837.78	80,310
2022-12-29	34,387.20	34,579.27	33,570.34	34,579.27	29,031.47	5,334
2022-12-28	35,539.66	35,539.66	34,099.08	34,579.27	29,031.47	34,155
2022-12-27	34,483.23	34,530.73	34,291.16	34,530.73	28,990.71	117,645
2022-12-26	34,387.20	35,059.47	34,146.57	34,722.80	29,151.97	51,386
2022-12-23	34,579.27	34,579.27	34,099.08	34,579.27	29,031.47	42,155
2022-12-22	34,146.57	34,579.27	34,146.57	34,579.27	29,031.47	46,566
2022-12-21	34,195.12	34,483.23	33,666.38	34,483.23	28,950.84	48,617
2022-12-20	34,963.43	34,963.43	32,417.87	34,387.20	28,870.21	81,951
2022-12-19	34,722.80	35,731.74	34,483.23	34,818.84	29,232.60	45,437
2022-12-16	33,954.49	34,483.23	33,858.45	34,483.23	28,950.84	37,437
2022-12-15	32,658.50	34,387.20	32,658.50	33,954.49	28,506.93	73,131
2022-12-14	33,090.14	33,090.14	32,178.30	32,658.50	27,418.86	58,669
2022-12-13	32,850.57	32,850.57	32,082.26	32,562.46	27,338.23	5,744
2022-12-12	32,658.50	33,186.18	32,466.42	32,562.46	27,338.23	53,951
2022-12-09	32,274.34	32,802.03	31,986.22	32,658.50	27,418.86	12,206
2022-12-08	32,370.38	32,370.38	31,602.07	31,986.22	26,854.44	10,770
2022-12-07	30,352.51	32,658.50	30,352.51	31,602.07	26,531.92	7,180
2022-12-06	32,178.30	33,426.81	30,928.74	30,928.74	25,966.62	19,693
2022-12-05	33,714.92	34,195.12	32,178.30	32,178.30	27,015.70	37,232
2022-12-02	33,858.45	34,434.69	32,946.61	33,618.88	28,225.16	29,847
2022-12-01	34,579.27	35,059.47	33,330.77	34,483.23	28,950.84	29,437
2022-11-30	33,618.88	34,579.27	32,466.42	34,579.27	29,031.47	96,721
2022-11-29	33,618.88	33,618.88	31,506.03	33,282.22	27,942.51	16,924
2022-11-28	32,370.38	33,666.38	32,370.38	33,522.85	28,144.53	152,210
2022-11-25	31,024.78	32,513.91	30,064.39	32,466.42	27,257.60	176,929
2022-11-24	31,073.33	31,216.86	30,352.51	30,401.05	25,523.59	26,052
2022-11-23	28,000.08	31,216.86	27,951.54	31,073.33	26,088.01	118,055
2022-11-22	28,431.73	29,584.20	27,663.42	29,488.16	24,757.16	115,491
2022-11-21	28,192.16	30,160.43	28,192.16	29,392.12	24,676.53	101,644
2022-11-18	27,183.22	28,815.89	27,183.22	28,719.85	24,112.11	27,693
2022-11-17	27,375.30	27,375.30	26,030.76	27,183.22	22,822.02	26,155
2022-11-16	24,157.47	26,895.11	24,157.47	26,030.76	21,854.46	50,361
2022-11-15	26,126.80	27,855.50	25,934.72	25,934.72	21,773.82	165,339
2022-11-14	25,982.21	27,855.50	25,982.21	27,855.50	23,386.44	74,259
2022-11-11	27,855.50	28,335.69	27,663.42	27,902.99	23,426.31	6,564
2022-11-10	29,296.08	29,296.08	27,422.79	27,806.95	23,345.68	65,130
2022-11-09	29,104.00	29,776.27	29,056.51	29,248.59	24,556.03	49,950
2022-11-08	28,911.92	29,776.27	28,047.57	29,296.08	24,595.90	80,823
2022-11-07	28,815.89	29,728.78	28,768.39	28,815.89	24,192.74	57,848
2022-11-04	30,256.47	30,689.17	29,392.12	29,776.27	24,999.05	35,078
2022-11-03	30,497.09	30,497.09	30,208.98	30,256.47	25,402.20	18,667
2022-11-02	31,024.78	31,024.78	30,497.09	30,497.09	25,604.22	7,487
2022-11-01	31,265.40	31,265.40	30,689.17	31,024.78	26,047.25	7,898
2022-10-31	30,352.51	31,216.86	30,352.51	31,024.78	26,047.25	11,795
2022-10-28	30,736.66	31,265.40	30,544.59	30,544.59	25,644.10	49,950
2022-10-27	29,968.35	31,312.90	29,968.35	30,736.66	25,805.36	108,722
2022-10-26	31,506.03	31,649.56	30,689.17	30,736.66	25,805.36	25,744
2022-10-25	30,352.51	31,890.18	29,488.16	31,457.48	26,410.53	33,437
2022-10-24	31,312.90	31,312.90	30,064.39	30,352.51	25,482.84	113,645
2022-10-21	31,986.22	31,986.22	31,408.94	31,408.94	26,369.77	80,003
2022-10-20	31,986.22	32,082.26	31,216.86	31,986.22	26,854.44	45,335
2022-10-19	31,408.94	31,890.18	31,216.86	31,457.48	26,410.53	163,082
2022-10-18	31,312.90	31,986.22	31,216.86	31,408.94	26,369.77	75,387
2022-10-17	31,698.11	31,698.11	30,736.66	30,977.29	26,007.38	47,796
2022-10-14	30,736.66	31,024.78	30,497.09	31,024.78	26,047.25	53,438

← NewerPage 16 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.