Thu Dau Mot Water JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-07	59,000.00	60,000.00	57,500.00	60,000.00	60,000.00	12,500
2026-07-06	58,400.00	60,400.00	58,400.00	60,400.00	60,400.00	162,400
2026-07-03	58,000.00	59,000.00	58,000.00	59,000.00	59,000.00	5,100
2026-07-02	57,100.00	59,000.00	57,100.00	59,000.00	59,000.00	5,800
2026-07-01	59,000.00	60,000.00	57,300.00	60,000.00	60,000.00	42,300
2026-06-30	57,000.00	57,000.00	57,000.00	57,000.00	57,000.00	2,400
2026-06-29	56,900.00	57,900.00	56,900.00	57,900.00	57,900.00	1,200
2026-06-26	58,000.00	58,000.00	57,500.00	58,000.00	58,000.00	5,200
2026-06-25	57,100.00	57,500.00	57,000.00	57,000.00	57,000.00	42,300
2026-06-24	57,800.00	57,800.00	57,000.00	57,000.00	57,000.00	2,200
2026-06-23	57,100.00	58,500.00	57,000.00	58,500.00	58,500.00	1,300
2026-06-22	58,959.02	60,193.76	58,650.33	60,193.76	58,500.00	2,500
2026-06-19	57,106.90	61,531.40	57,106.90	60,399.55	58,700.00	1,000
2026-06-18	59,473.50	59,679.29	59,473.50	59,679.29	58,000.00	6,200
2026-06-17	60,296.66	60,296.66	58,650.33	58,650.33	57,000.00	800
2026-06-16	58,753.23	58,753.23	58,753.23	58,753.23	57,100.00	13,100
2026-06-15	58,650.33	59,473.50	58,650.33	59,473.50	57,800.00	200
2026-06-11	59,164.81	59,164.81	59,164.81	59,164.81	57,500.00	100
2026-06-10	59,679.29	59,679.29	58,650.33	58,650.33	57,000.00	400
2026-06-09	58,238.75	59,679.29	58,135.86	59,679.29	58,000.00	800
2026-06-08	60,708.24	60,708.24	60,708.24	60,708.24	59,000.00	100
2026-06-05	61,737.19	61,737.19	58,856.12	60,708.24	59,000.00	500
2026-06-04	65,338.53	65,338.53	57,724.28	63,177.73	61,400.00	300
2026-06-03	60,399.55	63,280.62	60,399.55	61,634.30	59,900.00	400
2026-06-02	60,605.35	60,605.35	59,576.39	59,576.39	57,900.00	5,300
2026-06-01	59,576.39	62,251.67	58,650.33	62,251.67	60,500.00	1,200
2026-05-29	58,650.33	59,164.81	58,650.33	59,164.81	57,500.00	600
2026-05-28	58,856.12	58,856.12	58,753.23	58,856.12	57,200.00	600
2026-05-27	58,753.23	58,856.12	58,753.23	58,856.12	57,200.00	2,300
2026-05-26	58,650.33	58,856.12	58,650.33	58,650.33	57,000.00	2,000
2026-05-25	58,753.23	58,959.02	58,650.33	58,856.12	57,200.00	10,400
2026-05-22	61,634.30	61,634.30	57,724.28	59,061.92	57,400.00	43,600
2026-05-21	56,592.43	59,576.39	54,843.21	57,621.38	56,000.00	18,800
2026-05-20	58,650.33	59,267.71	56,077.95	57,621.38	56,000.00	18,800
2026-05-19	58,650.33	59,576.39	58,650.33	59,576.39	57,900.00	2,100
2026-05-18	58,650.33	59,576.39	55,460.58	59,576.39	57,900.00	17,800
2026-05-15	58,650.33	59,164.81	58,650.33	58,650.33	57,000.00	9,300
2026-05-14	58,650.33	58,650.33	58,650.33	58,650.33	57,000.00	71,700
2026-05-13	58,650.33	58,650.33	58,650.33	58,650.33	57,000.00	31,000
2026-05-12	57,724.28	58,650.33	57,724.28	58,650.33	57,000.00	9,400
2026-05-11	59,061.92	59,061.92	55,769.27	58,856.12	57,200.00	11,400
2026-05-08	55,460.58	59,061.92	55,460.58	59,061.92	57,400.00	12,400
2026-05-07	55,666.37	58,856.12	55,666.37	58,856.12	57,200.00	94,500
2026-05-06	58,650.33	58,650.33	58,650.33	58,650.33	57,000.00	1,200
2026-05-05	58,650.33	59,576.39	58,650.33	58,650.33	57,000.00	5,100
2026-05-04	57,724.28	59,576.39	57,724.28	59,576.39	57,900.00	400
2026-04-29	59,164.81	59,267.71	59,164.81	59,267.71	57,600.00	1,200
2026-04-28	59,164.81	59,164.81	58,959.02	58,959.02	57,300.00	5,100
2026-04-24	63,486.41	63,486.41	59,164.81	59,164.81	57,500.00	2,200
2026-04-23	59,473.50	59,473.50	59,164.81	59,370.60	57,700.00	5,100
2026-04-22	59,061.92	59,061.92	58,856.12	58,856.12	57,200.00	200
2026-04-21	58,856.12	59,061.92	58,856.12	59,061.92	57,400.00	1,200
2026-04-20	58,238.75	62,560.36	55,563.47	59,267.71	57,600.00	9,700
2026-04-17	58,650.33	58,650.33	58,650.33	58,650.33	57,000.00	100
2026-04-16	58,238.75	58,547.44	58,238.75	58,547.44	56,900.00	3,400
2026-04-15	58,650.33	58,650.33	57,724.28	58,341.65	56,700.00	8,900
2026-04-14	56,283.74	59,679.29	56,283.74	57,621.38	56,000.00	4,000
2026-04-13	57,738.10	58,442.22	57,738.10	58,341.64	55,436.57	17,300
2026-04-10	55,927.50	57,738.10	55,927.50	57,738.10	54,863.09	7,900
2026-04-09	57,838.69	57,838.69	57,235.16	57,235.16	54,385.19	4,200

← NewerPage 2 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.