Thu Dau Mot Water JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	30,736.66	31,024.78	30,497.09	31,024.78	26,047.25	53,438
2022-10-13	29,824.82	30,928.74	29,728.78	30,352.51	25,482.84	43,284
2022-10-12	30,256.47	31,408.94	29,728.78	30,640.62	25,724.73	31,181
2022-10-11	32,658.50	32,658.50	29,680.24	30,256.47	25,402.20	102,055
2022-10-10	30,640.62	32,562.46	30,401.05	31,890.18	26,773.81	24,309
2022-10-07	32,754.53	32,754.53	30,640.62	30,640.62	25,724.73	254,983
2022-10-06	35,923.82	35,923.82	32,898.07	32,946.61	27,660.75	215,392
2022-10-05	37,844.60	37,893.14	35,347.58	35,347.58	29,676.52	227,700
2022-10-04	37,076.28	37,989.18	37,028.79	37,028.79	31,088.00	178,570
2022-10-03	37,124.83	38,132.71	36,884.21	37,124.83	31,168.63	526,992
2022-09-30	36,980.25	38,132.71	36,500.05	37,028.79	31,088.00	535,198
2022-09-29	37,893.14	37,893.14	37,172.32	37,172.32	31,208.50	65,028
2022-09-28	37,556.48	38,132.71	37,316.91	37,893.14	31,813.67	113,440
2022-09-27	38,181.26	38,181.26	37,268.36	37,605.03	31,571.78	84,926
2022-09-26	37,652.52	38,228.75	36,644.64	37,652.52	31,611.65	794,078
2022-09-23	37,556.48	38,324.79	37,556.48	37,844.60	31,772.91	137,235
2022-09-22	37,556.48	38,277.30	37,508.99	37,940.63	31,853.54	377,038
2022-09-21	38,324.79	38,324.79	37,940.63	38,228.75	32,095.44	41,130
2022-09-20	37,556.48	38,324.79	37,556.48	38,324.79	32,176.07	523,402
2022-09-19	37,364.40	37,940.63	37,172.32	37,460.44	31,450.39	245,342
2022-09-16	37,844.60	37,844.60	37,172.32	37,316.91	31,329.89	155,595
2022-09-15	37,844.60	37,893.14	37,268.36	37,364.40	31,369.76	115,183
2022-09-14	37,460.44	37,748.56	37,316.91	37,701.06	31,652.41	52,617
2022-09-13	38,181.26	38,181.26	37,748.56	37,844.60	31,772.91	276,214
2022-09-12	38,036.67	38,132.71	37,652.52	37,989.18	31,894.30	152,723
2022-09-09	37,268.36	38,132.71	37,076.28	38,036.67	31,934.17	581,661
2022-09-08	37,508.99	37,893.14	37,172.32	37,460.44	31,450.39	126,158
2022-09-07	37,652.52	38,228.75	37,460.44	37,508.99	31,491.15	172,006
2022-09-06	38,036.67	38,324.79	37,556.48	37,652.52	31,611.65	76,515
2022-09-05	37,556.48	38,036.67	37,556.48	38,036.67	31,934.17	33,027
2022-08-31	37,508.99	38,228.75	37,268.36	38,036.67	31,934.17	174,160
2022-08-30	38,036.67	38,036.67	37,508.99	37,508.99	31,491.15	96,926
2022-08-29	37,508.99	38,373.34	37,460.44	38,036.67	31,934.17	85,029
2022-08-26	38,373.34	38,421.88	38,036.67	38,373.34	32,216.83	159,595
2022-08-25	38,228.75	38,421.88	37,844.60	38,373.34	32,216.83	504,222
2022-08-24	37,893.14	38,373.34	37,844.60	38,324.79	32,176.07	306,677
2022-08-23	37,460.44	37,940.63	37,412.95	37,893.14	31,813.67	284,010
2022-08-22	37,989.18	37,989.18	37,076.28	37,893.14	31,813.67	165,647
2022-08-19	37,893.14	38,036.67	37,556.48	37,893.14	31,813.67	150,877
2022-08-18	38,324.79	38,324.79	37,701.06	38,324.79	32,176.07	228,008
2022-08-17	37,989.18	38,324.79	37,893.14	38,277.30	32,136.19	222,059
2022-08-16	38,373.34	38,517.92	37,940.63	37,989.18	31,894.30	498,889
2022-08-15	38,806.04	38,806.04	38,373.34	38,517.92	32,338.21	188,519
2022-08-12	38,421.88	38,806.04	38,421.88	38,806.04	32,580.11	66,771
2022-08-11	38,710.00	38,902.08	38,469.38	38,806.04	32,580.11	194,981
2022-08-10	38,613.96	39,190.19	38,228.75	38,806.04	32,580.11	391,911
2022-08-09	38,517.92	38,902.08	38,517.92	38,853.53	32,619.98	245,342
2022-08-08	39,190.19	39,190.19	38,613.96	38,710.00	32,499.48	139,389
2022-08-05	38,228.75	40,342.66	38,228.75	39,190.19	32,902.63	517,453
2022-08-04	38,036.67	38,373.34	38,036.67	38,324.79	32,176.07	56,310
2022-08-03	38,132.71	38,324.79	37,940.63	38,228.75	32,095.44	272,009
2022-08-02	38,277.30	38,277.30	37,989.18	38,132.71	32,014.81	71,592
2022-08-01	38,324.79	38,421.88	38,132.71	38,324.79	32,176.07	205,443
2022-07-29	38,228.75	38,324.79	37,844.60	38,324.79	32,176.07	51,899
2022-07-28	38,324.79	38,421.88	38,132.71	38,228.75	32,095.44	157,134
2022-07-27	38,181.26	38,421.88	37,989.18	38,228.75	32,095.44	120,619
2022-07-26	38,324.79	38,421.88	37,989.18	38,277.30	32,136.19	309,754
2022-07-25	37,508.99	38,324.79	37,460.44	38,181.26	32,055.56	109,440
2022-07-22	38,181.26	38,181.26	37,556.48	37,556.48	31,531.02	102,055
2022-07-21	38,421.88	38,421.88	38,036.67	38,036.67	31,934.17	70,259

← NewerPage 17 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.