Thu Dau Mot Water JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-06	59,679.29	59,679.29	58,650.33	59,679.29	56,707.61	47,900
2026-01-05	58,753.23	59,679.29	58,753.23	59,679.29	56,707.61	9,100
2025-12-31	58,650.33	58,650.33	58,650.33	58,650.33	55,729.90	100
2025-12-30	59,576.39	61,737.19	58,341.65	58,341.65	55,436.58	10,700
2025-12-29	57,724.28	57,724.28	57,724.28	57,724.28	54,849.95	8,100
2025-12-26	58,856.12	59,679.29	57,106.90	57,209.80	54,361.09	15,400
2025-12-25	59,164.81	59,164.81	59,164.81	59,164.81	56,218.75	100
2025-12-22	57,724.28	59,576.39	57,621.38	59,576.39	56,609.84	700
2025-12-19	57,004.01	59,576.39	57,004.01	59,576.39	56,609.84	900
2025-12-17	59,679.29	59,885.08	59,679.29	59,885.08	56,903.16	9,100
2025-12-16	57,209.80	59,885.08	57,209.80	59,885.08	56,903.16	14,600
2025-12-15	59,679.29	59,782.18	59,679.29	59,782.18	56,805.38	4,000
2025-12-12	59,679.29	59,885.08	59,679.29	59,885.08	56,903.16	19,700
2025-12-11	56,901.11	59,987.97	56,901.11	59,987.97	57,000.93	6,800
2025-12-10	56,798.22	59,679.29	56,798.22	59,679.29	56,707.61	2,100
2025-12-08	60,811.14	60,811.14	59,679.29	59,679.29	56,707.61	3,500
2025-12-04	61,222.72	61,222.72	61,222.72	61,222.72	58,174.19	5,000
2025-12-02	61,531.40	61,531.40	61,531.40	61,531.40	58,467.50	100
2025-12-01	59,679.29	59,679.29	59,679.29	59,679.29	56,707.61	100
2025-11-28	57,106.90	60,605.35	57,106.90	60,193.76	57,196.47	500
2025-11-21	56,592.43	60,708.24	56,592.43	60,708.24	57,685.33	1,100
2025-11-19	60,193.76	60,193.76	60,193.76	60,193.76	57,196.47	11,000
2025-11-18	60,193.76	60,193.76	60,193.76	60,193.76	57,196.47	100
2025-11-14	58,135.86	58,135.86	58,135.86	58,135.86	55,241.04	300
2025-11-13	57,621.38	57,621.38	57,621.38	57,621.38	54,752.18	1,100
2025-11-12	57,621.38	57,621.38	57,621.38	57,621.38	54,752.18	200
2025-11-11	57,621.38	57,621.38	57,621.38	57,621.38	54,752.18	100
2025-11-10	57,930.07	57,930.07	57,930.07	57,930.07	55,045.49	100
2025-11-06	55,357.68	58,032.96	55,357.68	58,032.96	55,143.27	300
2025-11-05	56,077.95	58,135.86	56,077.95	58,135.86	55,241.04	300
2025-11-04	56,283.74	58,238.75	56,180.85	58,238.75	55,338.81	30,300
2025-11-03	58,547.44	58,547.44	56,695.32	56,695.32	53,872.23	200
2025-10-31	58,547.44	58,650.33	56,592.43	58,650.33	55,729.90	50,600
2025-10-30	58,341.65	58,650.33	58,341.65	58,650.33	55,729.90	6,300
2025-10-29	56,592.43	58,856.12	56,592.43	58,856.12	55,925.44	700
2025-10-28	57,621.38	58,444.54	55,666.37	58,238.75	55,338.81	17,000
2025-10-24	54,740.31	59,164.81	54,740.31	58,650.33	55,729.90	7,800
2025-10-23	58,650.33	58,650.33	57,209.80	57,827.17	54,947.72	10,400
2025-10-22	59,164.81	59,164.81	59,164.81	59,164.81	56,218.75	7,300
2025-10-21	59,164.81	59,164.81	59,164.81	59,164.81	56,218.75	2,200
2025-10-20	57,827.17	58,135.86	57,621.38	57,621.38	54,752.18	49,500
2025-10-17	58,135.86	59,679.29	58,135.86	59,679.29	56,707.61	151,900
2025-10-16	58,650.33	59,679.29	58,650.33	59,679.29	56,707.61	11,300
2025-10-15	59,679.29	59,679.29	59,679.29	59,679.29	56,707.61	8,000
2025-10-14	58,238.75	59,576.39	57,930.07	59,576.39	56,609.84	2,500
2025-10-10	59,679.29	59,679.29	58,856.12	59,679.29	56,707.61	11,300
2025-10-09	59,679.29	59,679.29	59,679.29	59,679.29	56,707.61	2,000
2025-10-08	59,885.08	59,885.08	59,679.29	59,679.29	56,707.61	600
2025-10-07	59,679.29	59,679.29	59,679.29	59,679.29	56,707.61	20,100
2025-10-06	60,708.24	60,708.24	59,679.29	59,679.29	56,707.61	2,500
2025-10-03	58,753.23	60,708.24	58,753.23	60,708.24	57,685.33	9,000
2025-10-02	60,296.66	60,296.66	59,782.18	59,885.08	56,903.16	600
2025-10-01	60,708.24	60,708.24	60,708.24	60,708.24	57,685.33	4,700
2025-09-30	60,708.24	60,708.24	60,708.24	60,708.24	57,685.33	400
2025-09-29	60,708.24	60,708.24	60,708.24	60,708.24	57,685.33	500
2025-09-25	60,708.24	60,708.24	60,708.24	60,708.24	57,685.33	1,300
2025-09-24	60,708.24	60,708.24	60,708.24	60,708.24	57,685.33	200
2025-09-23	60,708.24	60,708.24	60,708.24	60,708.24	57,685.33	500
2025-09-22	60,708.24	60,708.24	60,708.24	60,708.24	57,685.33	500
2025-09-19	61,634.30	61,737.19	60,708.24	60,708.24	57,685.33	5,600

← NewerPage 4 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.