Thu Dau Mot Water JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-23	57,106.90	57,724.28	57,106.90	57,106.90	54,263.32	12,900
2025-06-20	56,695.32	60,708.24	56,695.32	57,106.90	54,263.32	900
2025-06-19	58,135.86	58,238.75	58,135.86	58,238.75	55,338.81	78,000
2025-06-18	58,135.86	58,135.86	55,975.06	58,135.86	55,241.04	600
2025-06-17	59,987.97	60,811.14	58,135.86	58,135.86	55,241.04	51,500
2025-06-16	56,695.32	57,621.38	56,695.32	56,901.11	54,067.78	500
2025-06-13	57,621.38	57,621.38	57,621.38	57,621.38	54,752.18	200
2025-06-12	57,621.38	58,135.86	56,180.85	58,135.86	55,241.04	6,000
2025-06-11	58,135.86	58,135.86	58,135.86	58,135.86	55,241.04	300
2025-06-10	55,769.27	58,650.33	55,769.27	58,650.33	55,729.90	1,100
2025-06-09	57,827.17	59,164.81	55,460.58	57,621.38	54,752.18	24,700
2025-06-06	55,254.79	58,135.86	55,254.79	56,077.95	53,285.60	18,800
2025-06-05	55,357.68	56,077.95	55,357.68	56,077.95	53,285.60	9,100
2025-06-04	55,254.79	56,180.85	55,254.79	55,666.37	52,894.52	1,700
2025-06-03	54,946.10	56,901.11	54,946.10	56,283.74	53,481.15	3,200
2025-06-02	53,608.46	56,695.32	53,608.46	56,695.32	53,872.23	200
2025-05-30	58,238.75	58,238.75	54,740.31	54,740.31	52,014.57	1,200
2025-05-29	57,518.49	57,518.49	57,312.69	57,312.69	54,458.86	600
2025-05-28	58,650.33	58,650.33	55,769.27	57,209.80	54,361.09	6,300
2025-05-27	58,341.65	58,650.33	56,901.11	56,901.11	54,067.78	5,100
2025-05-26	52,579.51	58,650.33	52,579.51	57,209.80	54,361.09	8,400
2025-05-23	57,312.69	58,135.86	55,460.58	55,460.58	52,698.97	5,100
2025-05-22	55,254.79	55,872.16	55,254.79	55,872.16	53,090.06	200
2025-05-21	57,106.90	57,106.90	56,489.53	56,695.32	53,872.23	4,100
2025-05-20	58,032.96	58,135.86	56,386.64	57,106.90	54,263.32	15,400
2025-05-19	56,901.11	58,135.86	55,872.16	56,489.53	53,676.69	7,300
2025-05-16	57,621.38	57,621.38	55,975.06	55,975.06	53,187.83	600
2025-05-15	55,872.16	57,827.17	55,872.16	56,180.85	53,383.37	1,400
2025-05-14	57,106.90	58,135.86	57,106.90	58,135.86	55,241.04	11,400
2025-05-13	55,563.47	57,621.38	55,563.47	57,106.90	54,263.32	2,900
2025-05-12	58,032.96	58,032.96	57,106.90	57,312.69	54,458.86	34,200
2025-05-09	57,106.90	58,650.33	55,563.47	57,621.38	54,752.18	171,000
2025-05-08	57,004.01	58,547.44	56,798.22	56,798.22	53,970.00	57,900
2025-05-07	54,637.42	56,798.22	54,637.42	56,798.22	53,970.00	43,700
2025-05-06	57,621.38	57,621.38	56,592.43	56,798.22	53,970.00	8,200
2025-05-05	54,225.84	56,592.43	54,225.84	56,592.43	53,774.46	5,400
2025-04-29	53,505.57	54,328.73	53,505.57	54,225.84	51,525.71	16,200
2025-04-28	54,122.94	54,122.94	54,122.94	54,122.94	51,427.94	11,000
2025-04-25	54,020.04	54,534.52	54,020.04	54,122.94	51,427.94	63,600
2025-04-24	53,917.15	54,020.04	53,917.15	54,020.04	51,330.17	300
2025-04-23	54,534.52	54,534.52	54,122.94	54,328.73	51,623.48	158,300
2025-04-22	54,843.21	54,843.21	53,608.46	54,534.52	51,819.03	206,000
2025-04-21	54,843.21	55,254.79	54,534.52	55,254.79	52,503.43	43,300
2025-04-18	54,534.52	54,534.52	53,505.57	54,534.52	51,819.03	15,500
2025-04-17	54,740.31	54,740.31	53,402.67	54,534.52	51,819.03	140,300
2025-04-16	54,740.31	54,740.31	54,740.31	54,740.31	52,014.57	1,300
2025-04-15	54,946.10	54,946.10	54,946.10	54,946.10	52,210.11	700
2025-04-14	56,077.95	56,592.43	54,328.73	54,946.10	52,210.11	77,400
2025-04-11	56,077.95	56,077.95	56,077.95	56,077.95	53,285.60	600
2025-04-10	55,563.47	56,592.43	55,563.47	56,077.95	53,285.60	86,900
2025-04-09	55,254.79	56,592.43	55,049.00	55,049.00	52,307.88	33,400
2025-04-08	54,534.52	55,563.47	54,328.73	54,534.52	51,819.03	6,000
2025-04-04	56,798.22	56,798.22	52,579.51	55,563.47	52,796.74	18,900
2025-04-03	53,608.46	54,534.52	51,962.14	54,534.52	51,819.03	123,100
2025-04-02	55,563.47	55,563.47	55,563.47	55,563.47	52,796.74	2,900
2025-04-01	53,608.46	55,460.58	53,505.57	55,460.58	52,698.97	13,700
2025-03-31	54,020.04	55,563.47	53,505.57	55,563.47	52,796.74	11,000
2025-03-28	55,563.47	55,563.47	52,476.61	54,534.52	51,819.03	13,800
2025-03-27	53,608.46	55,769.27	53,505.57	55,769.27	52,992.29	600
2025-03-26	54,534.52	54,534.52	54,534.52	54,534.52	51,819.03	700

← NewerPage 6 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.