Thu Dau Mot Water JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	34,333.37	34,434.69	34,027.31	34,027.31	28,568.07	278,100
2022-01-20	34,231.00	34,434.69	34,231.00	34,333.37	28,825.02	123,400
2022-01-19	34,027.31	34,587.72	34,027.31	34,587.72	29,038.56	86,900
2022-01-18	34,231.00	34,231.00	34,027.31	34,180.34	28,696.54	113,800
2022-01-17	34,486.40	34,638.37	34,129.68	34,486.40	28,953.50	394,500
2022-01-14	34,434.69	34,537.06	34,231.00	34,486.40	28,953.50	321,700
2022-01-13	35,250.49	35,351.81	34,486.40	34,486.40	28,953.50	213,100
2022-01-12	34,537.06	35,045.75	34,333.37	35,045.75	29,423.11	306,500
2022-01-11	34,690.09	34,842.06	34,434.69	34,740.75	29,167.04	405,300
2022-01-10	34,944.43	35,148.12	34,587.72	34,791.40	29,209.57	282,900
2022-01-07	34,638.37	35,148.12	34,434.69	34,842.06	29,252.10	295,900
2022-01-06	34,842.06	34,893.77	34,587.72	34,587.72	29,038.56	160,300
2022-01-05	35,657.86	35,657.86	35,148.12	35,148.12	29,509.05	230,400
2022-01-04	35,555.49	36,065.24	34,537.06	35,657.86	29,937.02	203,400
2021-12-31	34,893.77	35,657.86	34,434.69	35,657.86	29,937.02	343,200
2021-12-30	35,606.15	35,606.15	34,638.37	35,148.12	29,509.05	95,100
2021-12-29	35,535.44	35,535.44	34,944.43	34,944.43	28,330.57	163,000
2021-12-28	34,747.08	35,879.49	34,747.08	35,485.84	28,769.50	567,700
2021-12-27	34,157.12	34,452.63	33,959.77	34,452.63	27,931.85	279,600
2021-12-24	34,255.27	34,304.88	33,959.77	34,157.12	27,692.27	307,800
2021-12-23	34,452.63	34,648.93	33,516.51	34,255.27	27,771.85	199,000
2021-12-22	34,057.92	34,846.28	34,057.92	34,452.63	27,931.85	186,100
2021-12-21	33,074.31	34,057.92	33,074.31	34,057.92	27,611.85	426,200
2021-12-20	34,009.37	34,009.37	32,483.30	33,172.46	26,893.98	413,700
2021-12-17	34,057.92	34,452.63	33,763.47	34,157.12	27,692.27	332,600
2021-12-16	34,501.18	34,698.53	34,157.12	34,403.03	27,891.63	494,900
2021-12-15	34,747.08	34,747.08	33,959.77	34,501.18	27,971.21	409,900
2021-12-14	34,846.28	34,846.28	34,648.93	34,846.28	28,251.00	210,600
2021-12-13	35,190.33	35,190.33	34,452.63	34,747.08	28,170.57	685,500
2021-12-10	34,846.28	34,894.83	34,452.63	34,550.78	28,011.42	797,500
2021-12-09	34,452.63	34,599.33	34,353.42	34,550.78	28,011.42	346,800
2021-12-08	35,535.44	35,535.44	34,255.27	34,796.68	28,210.78	465,500
2021-12-07	35,436.24	35,535.44	34,452.63	35,436.24	28,729.29	180,600
2021-12-06	36,618.25	36,618.25	34,550.78	35,436.24	28,729.29	274,100
2021-12-03	38,291.02	38,291.02	36,420.90	36,618.25	29,687.59	308,300
2021-12-02	38,291.02	38,389.17	37,799.21	37,946.97	30,764.82	289,300
2021-12-01	37,700.01	38,192.87	37,454.11	37,897.36	30,724.61	194,800
2021-11-30	37,405.56	37,651.46	37,208.21	37,553.31	30,445.67	598,500
2021-11-29	36,618.25	37,700.01	36,618.25	37,405.56	30,325.89	375,600
2021-11-26	37,405.56	37,405.56	36,666.80	37,306.36	30,245.46	307,200
2021-11-25	37,799.21	37,799.21	36,912.70	37,405.56	30,325.89	480,700
2021-11-24	37,405.56	37,897.36	36,864.15	37,306.36	30,245.46	323,800
2021-11-23	35,436.24	37,306.36	35,436.24	37,306.36	30,245.46	148,800
2021-11-22	37,060.45	37,060.45	35,436.24	35,436.24	28,729.29	948,400
2021-11-19	38,586.52	38,684.67	36,618.25	37,110.06	30,086.31	1,219,700
2021-11-18	39,275.68	39,324.23	38,586.52	38,586.52	31,283.33	1,044,600
2021-11-17	39,177.53	39,571.18	38,882.03	39,275.68	31,842.05	642,900
2021-11-16	38,389.17	39,471.98	37,799.21	39,177.53	31,762.48	805,100
2021-11-15	38,684.67	38,684.67	37,897.36	38,586.52	31,283.33	510,000
2021-11-12	38,684.67	38,684.67	37,601.86	38,684.67	31,362.90	299,400
2021-11-11	38,291.02	38,782.82	37,601.86	38,684.67	31,362.90	313,000
2021-11-10	37,257.81	38,389.17	36,814.55	38,291.02	31,043.75	389,100
2021-11-09	37,011.91	37,897.36	36,420.90	37,208.21	30,165.88	517,200
2021-11-08	34,944.43	37,208.21	34,944.43	37,208.21	30,165.88	725,300
2021-11-05	34,452.63	34,944.43	34,057.92	34,944.43	28,330.57	374,800
2021-11-04	33,664.27	34,452.63	33,467.97	34,255.27	27,771.85	291,300
2021-11-03	34,648.93	34,846.28	33,467.97	33,467.97	27,133.55	654,500
2021-11-02	33,959.77	34,648.93	33,959.77	34,648.93	28,091.00	318,400
2021-11-01	33,615.72	34,550.78	33,615.72	34,353.42	27,851.42	608,100
2021-10-29	33,024.71	33,959.77	32,976.16	33,911.22	27,492.91	522,600

← NewerPage 20 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.