Thu Dau Mot Water JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-18	51,447.66	52,167.93	51,036.08	51,447.66	47,621.34	23,300
2024-12-16	52,167.93	52,167.93	51,447.66	52,167.93	48,288.04	4,900
2024-12-13	51,447.66	52,167.93	51,447.66	52,167.93	48,288.04	600
2024-12-12	51,036.08	51,036.08	50,984.63	50,984.63	47,192.75	4,100
2024-12-10	52,579.51	52,579.51	49,338.31	52,373.72	48,478.53	4,500
2024-12-09	51,447.66	52,476.61	50,933.18	52,476.61	48,573.77	2,900
2024-12-06	51,447.66	51,447.66	51,087.53	51,087.53	47,287.99	1,100
2024-12-05	51,036.08	51,036.08	51,036.08	51,036.08	47,240.37	2,000
2024-12-04	51,653.45	51,962.14	51,653.45	51,962.14	48,097.55	300
2024-12-03	51,447.66	51,447.66	51,447.66	51,447.66	47,621.34	800
2024-12-02	51,447.66	51,447.66	51,447.66	51,447.66	47,621.34	0
2024-11-29	51,447.66	51,447.66	51,447.66	51,447.66	47,621.34	600
2024-11-28	50,933.18	50,933.18	50,521.60	50,624.50	46,859.40	500
2024-11-27	50,418.71	50,418.71	50,418.71	50,418.71	46,668.91	400
2024-11-26	50,418.71	50,727.39	50,418.71	50,727.39	46,954.64	600
2024-11-25	50,521.60	50,624.50	50,521.60	50,624.50	46,859.40	6,500
2024-11-22	50,933.18	50,933.18	50,933.18	50,933.18	47,145.13	100
2024-11-20	51,447.66	51,447.66	50,418.71	50,933.18	47,145.13	6,200
2024-11-19	52,476.61	52,476.61	50,933.18	50,933.18	47,145.13	400
2024-11-18	51,447.66	51,447.66	51,447.66	51,447.66	47,621.34	1,000
2024-11-15	51,447.66	51,447.66	51,447.66	51,447.66	47,621.34	100
2024-11-14	50,830.29	50,933.18	50,830.29	50,933.18	47,145.13	1,100
2024-11-13	50,881.74	50,881.74	50,881.74	50,881.74	47,097.51	100
2024-11-12	50,933.18	50,933.18	50,933.18	50,933.18	47,145.13	200
2024-11-11	50,212.92	50,624.50	50,212.92	50,470.16	46,716.54	100,300
2024-11-08	51,653.45	51,653.45	51,653.45	51,653.45	47,811.83	100
2024-11-07	50,418.71	51,859.24	50,418.71	51,859.24	48,002.31	5,800
2024-11-06	50,110.02	51,859.24	50,110.02	51,859.24	48,002.31	45,700
2024-11-05	51,396.21	51,962.14	51,396.21	51,756.35	47,907.07	2,300
2024-11-04	51,962.14	51,962.14	50,418.71	51,396.21	47,573.72	6,100
2024-11-01	51,653.45	51,653.45	51,447.66	51,447.66	47,621.34	200
2024-10-31	51,550.56	51,962.14	51,447.66	51,962.14	48,097.55	300
2024-10-30	51,447.66	51,447.66	51,447.66	51,447.66	47,621.34	100
2024-10-29	51,447.66	51,447.66	51,447.66	51,447.66	47,621.34	600
2024-10-28	51,447.66	51,447.66	51,447.66	51,447.66	47,621.34	500
2024-10-25	51,550.56	51,550.56	51,036.08	51,550.56	47,716.58	3,100
2024-10-24	51,550.56	51,962.14	51,550.56	51,550.56	47,716.58	158,100
2024-10-23	50,830.29	52,065.03	50,418.71	51,550.56	47,716.58	523,800
2024-10-22	48,978.17	50,830.29	48,978.17	50,830.29	47,049.89	900
2024-10-21	51,241.87	51,241.87	48,360.80	50,161.47	46,430.81	7,300
2024-10-18	51,241.87	51,293.32	51,241.87	51,293.32	47,478.48	1,000
2024-10-17	50,418.71	51,293.32	47,023.16	51,293.32	47,478.48	5,100
2024-10-16	51,241.87	51,447.66	50,367.26	50,418.71	46,668.91	311,100
2024-10-15	50,264.37	50,264.37	50,212.92	50,212.92	46,478.43	1,200
2024-10-14	51,447.66	51,447.66	50,161.47	50,212.92	46,478.43	15,200
2024-10-11	50,161.47	51,447.66	50,161.47	51,447.66	47,621.34	202,400
2024-10-10	51,447.66	51,447.66	50,058.57	51,447.66	47,621.34	207,400
2024-10-09	51,138.98	51,447.66	51,138.98	51,447.66	47,621.34	4,700
2024-10-08	50,933.18	51,447.66	50,418.71	51,447.66	47,621.34	208,500
2024-10-07	50,058.57	50,058.57	50,058.57	50,058.57	46,335.57	100
2024-10-04	50,212.92	50,418.71	50,212.92	50,418.71	46,668.91	4,000
2024-10-03	50,933.18	53,505.57	50,933.18	50,933.18	47,145.13	5,200
2024-10-02	50,418.71	50,470.16	50,418.71	50,470.16	46,716.54	2,600
2024-10-01	50,007.13	50,418.71	50,007.13	50,418.71	46,668.91	2,400
2024-09-30	49,904.23	51,447.66	49,852.78	51,447.66	47,621.34	21,600
2024-09-27	50,058.57	51,138.98	50,058.57	50,624.50	46,859.40	1,800
2024-09-26	50,110.02	50,212.92	49,904.23	50,007.13	46,287.94	12,600
2024-09-25	50,418.71	50,881.74	50,418.71	50,830.29	47,049.89	5,000
2024-09-24	50,110.02	50,418.71	50,110.02	50,418.71	46,668.91	400
2024-09-23	50,418.71	50,418.71	50,110.02	50,110.02	46,383.19	4,300

← NewerPage 8 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.