Thu Dau Mot Water JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-09-18	60,708.24	60,708.24	60,708.24	60,708.24	57,685.33	5,000
2025-09-17	60,708.24	61,325.61	60,708.24	60,708.24	57,685.33	4,000
2025-09-16	60,708.24	61,325.61	60,708.24	61,325.61	58,271.96	200
2025-09-15	61,325.61	61,325.61	61,325.61	61,325.61	58,271.96	100
2025-09-12	59,987.97	61,737.19	59,987.97	61,737.19	58,663.05	500
2025-09-11	60,811.14	61,737.19	59,679.29	61,737.19	58,663.05	1,000
2025-09-10	60,811.14	61,737.19	60,811.14	60,811.14	57,783.10	1,400
2025-09-09	62,766.15	62,766.15	60,811.14	60,811.14	57,783.10	300
2025-09-08	60,811.14	61,222.72	60,811.14	61,222.72	58,174.19	110,900
2025-09-05	61,222.72	61,634.30	61,222.72	61,222.72	58,174.19	400
2025-09-04	61,634.30	61,634.30	60,708.24	60,708.24	57,685.33	4,200
2025-09-03	61,531.40	61,737.19	60,708.24	60,708.24	57,685.33	12,800
2025-08-29	60,708.24	60,708.24	60,296.66	60,296.66	57,294.24	200
2025-08-28	60,708.24	61,737.19	60,708.24	60,708.24	57,685.33	50,500
2025-08-27	59,987.97	60,708.24	59,987.97	60,708.24	57,685.33	500
2025-08-26	59,987.97	59,987.97	59,987.97	59,987.97	57,000.93	100
2025-08-25	60,708.24	60,708.24	60,708.24	60,708.24	57,685.33	100
2025-08-22	62,766.15	62,766.15	60,811.14	60,811.14	57,783.10	1,100
2025-08-21	60,708.24	61,531.40	60,708.24	61,531.40	58,467.50	1,900
2025-08-20	60,399.55	60,399.55	60,399.55	60,399.55	57,392.02	200
2025-08-19	61,634.30	61,737.19	60,399.55	60,399.55	57,392.02	1,100
2025-08-18	60,399.55	61,634.30	60,399.55	60,708.24	57,685.33	3,000
2025-08-15	60,708.24	60,708.24	60,399.55	60,399.55	57,392.02	200
2025-08-14	62,457.46	62,457.46	60,296.66	60,296.66	57,294.24	1,500
2025-08-13	61,016.93	61,016.93	59,987.97	60,296.66	57,294.24	1,500
2025-08-12	60,193.76	60,193.76	59,885.08	59,885.08	56,903.16	4,700
2025-08-11	61,737.19	62,766.15	59,885.08	59,987.97	57,000.93	9,200
2025-08-08	60,605.35	61,737.19	59,782.18	59,782.18	56,805.38	3,100
2025-08-07	59,679.29	61,222.72	58,444.54	59,267.71	56,316.53	15,500
2025-08-06	59,782.18	59,782.18	59,679.29	59,679.29	56,707.61	1,500
2025-08-05	61,634.30	61,634.30	59,782.18	59,782.18	56,805.38	1,400
2025-08-04	59,267.71	59,679.29	59,267.71	59,679.29	56,707.61	200
2025-08-01	59,576.39	62,766.15	59,164.81	59,267.71	56,316.53	11,200
2025-07-31	59,473.50	60,708.24	59,267.71	59,473.50	56,512.07	32,900
2025-07-30	59,164.81	59,473.50	59,164.81	59,473.50	56,512.07	500
2025-07-28	58,444.54	61,119.82	58,341.65	58,856.12	55,925.44	13,700
2025-07-25	57,827.17	61,222.72	57,827.17	59,267.71	56,316.53	17,500
2025-07-24	60,708.24	60,708.24	59,164.81	59,473.50	56,512.07	1,100
2025-07-23	59,679.29	62,251.67	58,753.23	58,959.02	56,023.21	11,000
2025-07-22	61,531.40	61,531.40	58,650.33	58,650.33	55,729.90	1,800
2025-07-21	57,209.80	61,737.19	57,106.90	59,164.81	56,218.75	14,800
2025-07-18	58,650.33	61,634.30	58,650.33	58,753.23	55,827.67	17,400
2025-07-17	58,135.86	60,811.14	58,135.86	60,811.14	57,783.10	4,100
2025-07-16	61,737.19	61,737.19	58,135.86	58,135.86	55,241.04	11,500
2025-07-15	59,987.97	60,193.76	59,679.29	59,679.29	56,707.61	1,400
2025-07-14	59,782.18	59,782.18	59,576.39	59,576.39	56,609.84	2,600
2025-07-11	58,650.33	59,061.92	58,238.75	58,444.54	55,534.35	1,300
2025-07-10	59,679.29	59,679.29	57,106.90	58,650.33	55,729.90	3,300
2025-07-09	58,650.33	58,650.33	58,135.86	58,650.33	55,729.90	1,900
2025-07-08	56,695.32	59,679.29	55,872.16	58,238.75	55,338.81	5,600
2025-07-07	60,090.87	60,090.87	56,695.32	58,959.02	56,023.21	2,900
2025-07-04	60,090.87	60,605.35	58,238.75	59,782.18	56,805.38	11,300
2025-07-03	59,576.39	60,502.45	58,341.65	58,341.65	55,436.58	17,400
2025-07-02	56,077.95	59,061.92	56,077.95	58,238.75	55,338.81	500
2025-07-01	57,106.90	59,576.39	57,106.90	59,576.39	56,609.84	4,800
2025-06-30	61,428.51	61,428.51	56,592.43	56,592.43	53,774.46	200
2025-06-27	59,576.39	59,576.39	57,621.38	57,621.38	54,752.18	200
2025-06-26	57,106.90	59,164.81	57,106.90	57,106.90	54,263.32	1,400
2025-06-25	55,666.37	59,164.81	55,666.37	56,798.22	53,970.00	700
2025-06-24	56,592.43	56,798.22	56,592.43	56,798.22	53,970.00	600

← NewerPage 5 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.