Thu Dau Mot Water JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-20	38,710.00	38,710.00	38,085.22	38,324.79	32,176.07	208,725
2022-07-19	38,228.75	38,613.96	38,036.67	38,324.79	32,176.07	164,826
2022-07-18	37,940.63	38,324.79	37,556.48	38,324.79	32,176.07	269,958
2022-07-15	37,940.63	38,036.67	37,652.52	37,652.52	31,611.65	54,258
2022-07-14	38,324.79	38,324.79	37,844.60	37,940.63	31,853.54	32,616
2022-07-13	38,228.75	38,324.79	37,797.10	38,324.79	32,176.07	27,386
2022-07-12	37,172.32	38,373.34	37,172.32	38,228.75	32,095.44	246,778
2022-07-11	38,421.88	38,421.88	36,980.25	37,940.63	31,853.54	122,363
2022-07-08	38,998.12	38,998.12	37,701.06	38,036.67	31,934.17	62,156
2022-07-07	37,940.63	37,940.63	37,124.83	37,893.14	31,813.67	85,952
2022-07-06	37,556.48	38,324.79	37,076.28	37,748.56	31,692.28	600,636
2022-07-05	39,190.19	39,190.19	36,548.60	37,797.10	31,733.04	461,657
2022-07-04	39,766.43	39,766.43	38,902.08	39,286.23	32,983.26	98,362
2022-07-01	39,862.47	39,862.47	38,421.88	39,094.16	32,822.00	145,338
2022-06-30	38,421.88	39,766.43	38,324.79	39,382.27	33,063.89	737,563
2022-06-29	37,556.48	38,421.88	37,556.48	38,324.79	32,176.07	180,519
2022-06-28	38,565.41	38,565.41	38,085.22	38,228.75	32,095.44	218,059
2022-06-27	37,701.06	38,902.08	37,076.28	38,228.75	32,095.44	118,363
2022-06-24	37,893.14	37,940.63	36,548.60	37,460.44	31,450.39	211,597
2022-06-23	36,164.44	37,460.44	36,164.44	37,268.36	31,289.13	160,108
2022-06-22	36,980.25	36,980.25	36,164.44	36,164.44	30,362.32	459,298
2022-06-21	37,172.32	38,228.75	36,500.05	36,500.05	30,644.08	374,577
2022-06-20	38,902.08	39,574.35	37,460.44	37,460.44	31,450.39	116,722
2022-06-17	38,036.67	39,574.35	37,556.48	38,902.08	32,660.74	151,595
2022-06-16	39,382.27	39,862.47	38,421.88	38,710.00	32,499.48	359,294
2022-06-15	38,132.71	38,421.88	37,748.56	38,373.34	32,216.83	317,652
2022-06-14	36,115.90	38,228.75	36,115.90	38,132.71	32,014.81	640,022
2022-06-13	35,731.74	37,460.44	35,731.74	37,460.44	31,450.39	259,188
2022-06-10	37,940.63	38,228.75	36,980.25	36,980.25	31,047.24	91,490
2022-06-09	38,613.96	39,382.27	37,844.60	38,228.75	32,095.44	59,694
2022-06-08	38,517.92	39,094.16	38,036.67	38,613.96	32,418.84	350,473
2022-06-07	37,701.06	38,613.96	37,316.91	38,517.92	32,338.21	525,146
2022-06-06	36,884.21	38,181.26	36,884.21	37,748.56	31,692.28	257,650
2022-06-03	37,508.99	37,508.99	36,596.09	37,460.44	31,450.39	123,491
2022-06-02	36,404.01	37,940.63	36,019.86	37,364.40	31,369.76	367,500
2022-06-01	35,539.66	36,500.05	35,539.66	36,404.01	30,563.45	274,881
2022-05-31	36,211.93	36,307.97	35,635.70	35,731.74	29,999.04	265,342
2022-05-30	34,483.23	36,211.93	34,387.20	35,635.70	29,918.41	133,235
2022-05-27	34,387.20	34,579.27	34,099.08	34,387.20	28,870.21	49,027
2022-05-26	35,059.47	35,347.58	34,387.20	34,387.20	28,870.21	41,027
2022-05-25	34,291.16	35,155.51	33,618.88	35,059.47	29,434.62	142,364
2022-05-24	34,003.04	34,579.27	33,858.45	34,291.16	28,789.58	77,951
2022-05-23	34,387.20	34,771.35	33,907.00	34,003.04	28,547.69	61,848
2022-05-20	33,714.92	34,387.20	33,714.92	34,387.20	28,870.21	47,284
2022-05-19	33,714.92	34,530.73	33,714.92	34,003.04	28,547.69	60,105
2022-05-18	33,618.88	35,011.98	33,618.88	35,011.98	29,394.75	100,721
2022-05-17	33,618.88	35,972.36	32,274.34	35,059.47	29,434.62	187,494
2022-05-16	31,506.03	33,666.38	31,506.03	33,618.88	28,225.16	578,379
2022-05-13	33,810.96	34,099.08	31,506.03	31,506.03	26,451.29	280,420
2022-05-12	36,260.48	36,260.48	33,810.96	33,810.96	28,386.43	222,264
2022-05-11	35,827.78	36,452.56	34,771.35	36,307.97	30,482.82	76,208
2022-05-10	34,963.43	36,019.86	33,714.92	35,827.78	30,079.67	123,184
2022-05-09	36,980.25	36,980.25	35,108.01	35,108.01	29,475.38	451,400
2022-05-06	37,893.14	38,421.88	37,556.48	37,748.56	31,692.28	290,266
2022-05-05	38,132.71	38,421.88	37,605.03	38,132.71	32,014.81	200,725
2022-05-04	37,844.60	38,421.88	37,508.99	38,132.71	32,014.81	232,828
2022-04-29	38,277.30	38,277.30	37,460.44	38,036.67	31,934.17	142,569
2022-04-28	36,884.21	38,421.88	36,884.21	38,277.30	32,136.19	339,601
2022-04-27	38,277.30	38,277.30	36,692.13	38,228.75	32,095.44	116,517
2022-04-26	35,059.47	38,421.88	35,059.47	38,421.88	32,257.58	426,066

← NewerPage 18 of 21 · 1,211 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.