Thu Dau Mot Water JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-08	57,738.10	57,738.10	57,033.98	57,536.92	54,671.93	1,900
2026-04-07	58,844.58	58,844.58	57,536.92	57,536.92	54,671.93	600
2026-04-03	59,164.81	59,164.81	58,959.02	58,959.02	56,023.21	300
2026-04-02	57,621.38	58,547.44	57,621.38	58,547.44	55,632.12	5,200
2026-04-01	56,695.32	57,621.38	56,695.32	57,621.38	54,752.18	101,000
2026-03-31	56,077.95	56,592.43	56,077.95	56,592.43	53,774.46	238,900
2026-03-30	55,563.47	56,077.95	54,740.31	56,077.95	53,285.60	33,700
2026-03-27	57,621.38	57,621.38	54,534.52	54,740.31	52,014.57	9,300
2026-03-26	57,004.01	57,004.01	57,004.01	57,004.01	54,165.55	100
2026-03-25	57,621.38	57,621.38	57,106.90	57,106.90	54,263.32	400
2026-03-24	55,769.27	56,077.95	55,769.27	56,077.95	53,285.60	400
2026-03-23	55,769.27	55,769.27	55,769.27	55,769.27	52,992.29	700
2026-03-20	55,769.27	55,769.27	55,769.27	55,769.27	52,992.29	100
2026-03-19	56,592.43	56,592.43	56,592.43	56,592.43	53,774.46	1,900
2026-03-18	58,650.33	58,650.33	55,769.27	55,769.27	52,992.29	2,600
2026-03-17	60,605.35	60,605.35	57,621.38	57,621.38	54,752.18	2,300
2026-03-16	59,679.29	59,679.29	58,444.54	58,444.54	55,534.35	400
2026-03-13	58,547.44	58,547.44	58,547.44	58,547.44	55,632.12	1,000
2026-03-12	55,769.27	58,650.33	55,769.27	58,650.33	55,729.90	400
2026-03-11	59,679.29	59,679.29	58,856.12	58,856.12	55,925.44	200
2026-03-10	59,164.81	59,164.81	56,592.43	59,061.92	56,120.98	9,800
2026-03-09	56,695.32	59,576.39	55,460.58	59,473.50	56,512.07	16,700
2026-03-06	59,679.29	59,679.29	59,576.39	59,576.39	56,609.84	300
2026-03-05	59,473.50	59,473.50	59,370.60	59,370.60	56,414.30	200
2026-03-04	59,679.29	59,679.29	59,576.39	59,576.39	56,609.84	400
2026-03-03	59,576.39	59,576.39	59,576.39	59,576.39	56,609.84	100
2026-03-02	59,679.29	59,679.29	58,650.33	59,679.29	56,707.61	1,200
2026-02-27	59,679.29	59,679.29	59,679.29	59,679.29	56,707.61	48,300
2026-02-26	59,679.29	59,679.29	59,061.92	59,679.29	56,707.61	32,700
2026-02-25	58,856.12	59,679.29	58,856.12	59,679.29	56,707.61	53,800
2026-02-24	58,753.23	59,782.18	58,753.23	59,679.29	56,707.61	47,200
2026-02-23	58,650.33	60,193.76	58,650.33	60,193.76	57,196.47	600
2026-02-13	60,605.35	60,605.35	60,605.35	60,605.35	57,587.56	100
2026-02-12	61,737.19	65,647.22	61,634.30	61,634.30	58,565.28	8,600
2026-02-11	62,148.78	62,148.78	60,708.24	61,428.51	58,369.73	14,800
2026-02-10	59,370.60	59,370.60	59,370.60	59,370.60	56,414.30	100
2026-02-09	59,576.39	59,576.39	59,473.50	59,473.50	56,512.07	200
2026-02-06	58,650.33	59,576.39	58,650.33	59,576.39	56,609.84	200
2026-02-05	58,444.54	59,576.39	58,444.54	59,576.39	56,609.84	10,300
2026-02-04	58,444.54	58,444.54	58,444.54	58,444.54	55,534.35	1,200
2026-02-03	58,341.65	58,341.65	58,341.65	58,341.65	55,436.58	3,200
2026-02-02	58,341.65	58,341.65	58,341.65	58,341.65	55,436.58	100
2026-01-30	58,341.65	58,444.54	58,341.65	58,444.54	55,534.35	700
2026-01-29	58,444.54	58,444.54	57,621.38	58,341.65	55,436.58	300
2026-01-28	57,930.07	58,444.54	56,592.43	58,444.54	55,534.35	300
2026-01-27	56,592.43	58,547.44	56,386.64	58,547.44	55,632.12	1,100
2026-01-26	58,444.54	58,650.33	58,444.54	58,444.54	55,534.35	900
2026-01-23	58,547.44	58,547.44	58,444.54	58,444.54	55,534.35	1,000
2026-01-22	58,650.33	58,650.33	57,930.07	57,930.07	55,045.49	700
2026-01-21	58,650.33	58,650.33	58,650.33	58,650.33	55,729.90	1,000
2026-01-20	56,592.43	59,164.81	56,592.43	57,106.90	54,263.32	13,800
2026-01-19	59,164.81	59,164.81	59,164.81	59,164.81	56,218.75	8,200
2026-01-16	59,679.29	59,987.97	59,164.81	59,164.81	56,218.75	19,000
2026-01-15	58,753.23	60,090.87	58,753.23	60,090.87	57,098.70	1,200
2026-01-14	60,193.76	60,193.76	60,193.76	60,193.76	57,196.47	2,100
2026-01-13	59,164.81	61,531.40	59,164.81	61,531.40	58,467.50	1,100
2026-01-12	59,164.81	59,164.81	59,164.81	59,164.81	56,218.75	1,100
2026-01-09	58,650.33	60,193.76	58,650.33	60,193.76	57,196.47	54,500
2026-01-08	58,650.33	60,708.24	58,650.33	60,708.24	57,685.33	1,100
2026-01-07	59,679.29	59,679.29	58,650.33	58,650.33	55,729.90	6,900

← NewerPage 3 of 21 · 1,209 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.