Thu Dau Mot Water JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-26	54,534.52	54,534.52	54,534.52	54,534.52	51,819.03	700
2025-03-25	54,225.84	54,534.52	54,225.84	54,534.52	51,819.03	400
2025-03-24	55,460.58	55,460.58	54,534.52	55,151.89	52,405.66	1,500
2025-03-21	53,093.99	56,077.95	53,093.99	55,563.47	52,796.74	5,200
2025-03-20	53,608.46	53,608.46	53,093.99	53,505.57	50,841.31	3,400
2025-03-19	53,505.57	53,505.57	52,991.09	53,505.57	50,841.31	29,700
2025-03-18	54,534.52	54,534.52	54,431.63	54,431.63	51,721.25	5,200
2025-03-17	52,476.61	54,534.52	52,476.61	54,534.52	51,819.03	9,800
2025-03-14	52,682.41	52,682.41	52,682.41	52,682.41	50,059.13	2,000
2025-03-13	54,534.52	54,534.52	53,299.78	53,505.57	50,841.31	3,000
2025-03-12	53,505.57	54,534.52	50,933.18	54,534.52	51,819.03	7,500
2025-03-11	53,814.25	54,534.52	53,814.25	54,534.52	51,819.03	2,200
2025-03-10	53,608.46	54,534.52	50,624.50	54,534.52	51,819.03	10,200
2025-03-07	54,122.94	55,151.89	54,122.94	54,328.73	51,623.48	3,600
2025-03-06	55,563.47	55,563.47	54,122.94	55,563.47	52,796.74	6,200
2025-03-05	53,917.15	54,020.04	53,814.25	54,020.04	51,330.17	1,900
2025-03-04	53,402.67	57,415.59	53,402.67	54,534.52	51,819.03	1,800
2025-03-03	56,592.43	56,592.43	54,020.04	56,386.64	53,578.92	1,700
2025-02-28	57,209.80	57,209.80	53,402.67	56,283.74	53,481.15	3,600
2025-02-27	53,402.67	53,505.57	53,402.67	53,505.57	50,841.31	2,500
2025-02-26	55,460.58	55,460.58	53,608.46	53,711.36	51,036.85	5,800
2025-02-25	53,608.46	54,534.52	52,991.09	52,991.09	50,352.45	6,700
2025-02-24	53,814.25	54,534.52	53,608.46	53,608.46	50,939.08	5,400
2025-02-21	53,917.15	55,872.16	53,814.25	53,814.25	51,134.62	7,200
2025-02-20	56,489.53	56,489.53	56,180.85	56,180.85	53,383.37	600
2025-02-19	54,534.52	54,534.52	54,328.73	54,328.73	51,623.48	1,000
2025-02-18	53,402.67	55,460.58	53,402.67	54,534.52	51,819.03	6,600
2025-02-17	53,505.57	53,505.57	52,270.82	53,402.67	50,743.54	136,300
2025-02-11	56,489.53	56,489.53	53,505.57	53,505.57	50,841.31	8,100
2025-02-10	55,125.21	55,125.21	52,118.38	54,122.94	50,097.65	800
2025-02-07	52,619.52	53,621.80	51,917.93	53,621.80	49,633.78	1,700
2025-02-06	52,118.38	52,619.52	52,118.38	52,619.52	48,706.05	1,100
2025-02-05	52,619.52	55,024.99	52,218.61	52,419.07	48,520.50	2,000
2025-02-04	51,717.47	52,519.29	51,717.47	51,817.70	47,963.86	2,300
2025-02-03	53,917.15	54,020.04	53,196.88	53,917.15	49,907.17	13,200
2025-01-24	53,196.88	53,196.88	52,579.51	53,196.88	49,240.47	1,500
2025-01-23	53,814.25	53,814.25	52,991.09	52,991.09	49,049.98	3,100
2025-01-22	51,447.66	52,579.51	51,447.66	52,579.51	48,669.01	200
2025-01-21	51,962.14	52,991.09	51,962.14	52,682.41	48,764.25	4,400
2025-01-20	52,991.09	52,991.09	51,756.35	52,476.61	48,573.77	1,100
2025-01-17	52,991.09	52,991.09	52,991.09	52,991.09	49,049.98	400
2025-01-16	52,991.09	52,991.09	52,991.09	52,991.09	49,049.98	1,000
2025-01-15	52,785.30	52,991.09	52,065.03	52,991.09	49,049.98	16,500
2025-01-14	52,476.61	52,785.30	52,476.61	52,476.61	48,573.77	700
2025-01-13	51,962.14	52,476.61	51,962.14	52,476.61	48,573.77	3,800
2025-01-10	52,373.72	52,476.61	51,962.14	51,962.14	48,097.55	47,500
2025-01-09	51,447.66	52,065.03	50,727.39	51,962.14	48,097.55	119,500
2025-01-08	50,624.50	51,447.66	50,624.50	50,624.50	46,859.40	33,100
2025-01-07	52,270.82	52,476.61	50,624.50	50,624.50	46,859.40	7,400
2025-01-06	52,167.93	52,167.93	51,550.56	51,550.56	47,716.58	2,000
2025-01-03	51,241.87	52,167.93	51,241.87	52,167.93	48,288.04	7,600
2024-12-31	51,241.87	51,241.87	51,241.87	51,241.87	47,430.86	2,500
2024-12-30	51,241.87	51,241.87	51,241.87	51,241.87	47,430.86	100
2024-12-27	52,373.72	52,476.61	51,241.87	51,241.87	47,430.86	1,700
2024-12-26	51,756.35	51,962.14	51,447.66	51,962.14	48,097.55	3,000
2024-12-25	51,447.66	51,859.24	51,447.66	51,859.24	48,002.31	1,100
2024-12-24	51,447.66	51,550.56	50,521.60	51,447.66	47,621.34	5,300
2024-12-23	52,373.72	52,373.72	50,470.16	51,756.35	47,907.07	7,800
2024-12-20	52,270.82	52,373.72	48,978.17	48,978.17	45,335.52	13,300
2024-12-19	51,447.66	52,373.72	50,418.71	52,373.72	48,478.53	2,600

← NewerPage 7 of 21 · 1,208 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.