Thu Dau Mot Water JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-25	37,268.36	38,036.67	36,019.86	36,115.90	30,321.56	623,098
2022-04-22	39,574.35	39,574.35	36,548.60	38,421.88	32,257.58	1,139,013
2022-04-21	39,190.19	39,862.47	38,902.08	39,190.19	32,902.63	527,402
2022-04-20	42,891.39	42,891.39	41,770.58	41,770.58	35,069.02	361,700
2022-04-19	42,891.39	43,095.07	42,075.58	43,095.07	36,181.02	592,200
2022-04-18	41,770.58	43,196.39	41,057.15	42,992.70	36,095.07	1,381,600
2022-04-15	42,075.58	42,279.27	41,464.52	41,770.58	35,069.02	285,500
2022-04-14	40,140.03	42,381.64	40,140.03	42,075.58	35,325.09	666,000
2022-04-13	39,121.60	40,394.37	39,121.60	40,394.37	33,913.61	199,500
2022-04-12	40,038.71	40,038.71	38,968.57	39,172.25	32,887.57	575,500
2022-04-08	40,547.40	40,954.78	39,732.66	39,936.34	33,529.07	768,800
2022-04-07	40,853.46	41,210.18	40,547.40	40,802.80	34,256.52	657,100
2022-04-06	40,954.78	41,413.86	40,751.09	40,954.78	34,384.11	729,500
2022-04-05	41,158.46	41,668.21	40,853.46	41,413.86	34,769.54	910,100
2022-04-04	40,649.77	41,363.21	40,038.71	41,158.46	34,555.11	665,800
2022-04-01	40,496.75	40,751.09	39,835.03	40,649.77	34,128.04	477,900
2022-03-31	39,936.34	40,700.43	39,528.97	40,649.77	34,128.04	829,100
2022-03-30	40,242.40	40,343.72	39,325.28	39,936.34	33,529.07	432,900
2022-03-29	40,038.71	40,751.09	39,885.69	40,446.09	33,957.03	588,900
2022-03-28	39,528.97	40,446.09	39,019.22	40,242.40	33,786.02	1,111,000
2022-03-25	37,898.42	39,528.97	37,491.05	39,528.97	33,187.05	1,215,500
2022-03-24	37,389.73	38,102.11	37,186.04	37,389.73	31,391.03	345,500
2022-03-23	37,847.76	37,950.13	37,389.73	37,542.76	31,519.50	365,100
2022-03-22	38,000.79	38,051.45	37,593.42	37,847.76	31,775.57	318,600
2022-03-21	37,694.73	38,306.85	37,338.02	37,950.13	31,861.52	469,700
2022-03-18	37,593.42	37,746.45	37,287.36	37,746.45	31,690.51	236,800
2022-03-17	37,898.42	37,898.42	37,389.73	37,542.76	31,519.50	328,200
2022-03-16	37,898.42	37,898.42	36,778.67	37,491.05	31,476.09	271,600
2022-03-15	37,186.04	37,593.42	36,472.61	37,491.05	31,476.09	206,600
2022-03-14	36,930.64	37,491.05	36,676.30	37,186.04	31,220.02	448,100
2022-03-11	38,306.85	38,306.85	36,879.99	37,491.05	31,476.09	634,400
2022-03-10	38,510.54	38,510.54	35,351.81	38,051.45	31,946.58	478,500
2022-03-09	38,714.22	38,714.22	37,898.42	38,000.79	31,904.05	501,000
2022-03-08	38,662.51	39,019.22	38,306.85	38,714.22	32,503.02	1,042,500
2022-03-07	37,694.73	39,019.22	37,186.04	38,714.22	32,503.02	1,314,500
2022-03-04	37,287.36	37,898.42	36,726.96	37,694.73	31,647.09	793,500
2022-03-03	36,879.99	37,491.05	36,166.55	37,287.36	31,305.08	890,700
2022-03-02	38,000.79	38,000.79	36,879.99	36,879.99	30,963.06	686,100
2022-03-01	37,542.76	37,898.42	37,542.76	37,898.42	31,818.10	665,200
2022-02-28	37,898.42	38,000.79	37,338.02	37,797.10	31,733.04	411,800
2022-02-25	37,491.05	38,611.85	37,287.36	37,898.42	31,818.10	1,231,700
2022-02-24	37,898.42	37,898.42	35,861.55	37,694.73	31,647.09	947,400
2022-02-23	38,051.45	38,204.48	37,644.07	37,898.42	31,818.10	574,600
2022-02-22	37,593.42	38,102.11	37,083.67	38,051.45	31,946.58	1,278,400
2022-02-21	36,472.61	38,051.45	36,166.55	37,644.07	31,604.56	2,162,100
2022-02-18	36,014.58	36,523.27	35,962.87	36,319.58	30,492.57	864,500
2022-02-17	35,861.55	36,014.58	35,555.49	36,014.58	30,236.50	645,000
2022-02-16	36,115.90	36,472.61	35,555.49	35,861.55	30,108.02	352,700
2022-02-15	36,065.24	36,115.90	35,657.86	36,115.90	30,321.56	227,700
2022-02-14	35,351.81	36,676.30	35,148.12	36,065.24	30,279.03	445,900
2022-02-11	35,504.83	35,657.86	35,454.18	35,657.86	29,937.02	238,500
2022-02-10	35,912.21	35,912.21	35,555.49	35,555.49	29,851.07	257,000
2022-02-09	33,926.00	35,759.18	33,926.00	35,657.86	29,937.02	899,600
2022-02-08	34,129.68	34,129.68	33,772.97	34,077.97	28,610.60	132,000
2022-02-07	33,722.31	33,976.66	33,212.57	33,823.63	28,397.06	94,400
2022-01-28	33,313.88	34,129.68	33,313.88	33,722.31	28,312.00	95,200
2022-01-27	33,569.28	33,722.31	33,212.57	33,313.88	27,969.10	158,000
2022-01-26	33,722.31	33,772.97	33,161.91	33,569.28	28,183.52	148,000
2022-01-25	33,619.94	33,823.63	33,110.20	33,772.97	28,354.53	110,900
2022-01-24	34,129.68	34,281.66	33,313.88	33,619.94	28,226.05	277,400

← NewerPage 19 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.