Thu Dau Mot Water JSC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-20	50,418.71	50,418.71	50,418.71	50,418.71	46,668.91	2,900
2024-09-19	50,418.71	50,418.71	49,698.44	49,801.34	46,097.46	4,000
2024-09-18	50,418.71	50,418.71	50,418.71	50,418.71	46,668.91	400
2024-09-17	50,933.18	50,933.18	50,418.71	50,418.71	46,668.91	25,400
2024-09-16	50,624.50	50,624.50	50,624.50	50,624.50	46,859.40	400
2024-09-13	50,624.50	50,624.50	50,624.50	50,624.50	46,859.40	1,300
2024-09-11	49,492.65	50,418.71	49,492.65	50,418.71	46,668.91	3,400
2024-09-10	50,624.50	50,624.50	49,389.76	49,852.78	46,145.08	13,000
2024-09-09	50,624.50	50,624.50	50,624.50	50,624.50	46,859.40	100
2024-09-06	50,624.50	51,036.08	50,624.50	50,624.50	46,859.40	1,800
2024-09-05	51,036.08	51,036.08	51,036.08	51,036.08	47,240.37	20,400
2024-09-04	52,476.61	52,476.61	50,418.71	52,167.93	48,288.04	1,400
2024-08-30	50,418.71	52,476.61	50,418.71	52,476.61	48,573.77	10,900
2024-08-29	50,830.29	50,881.74	50,418.71	50,418.71	46,668.91	6,400
2024-08-28	50,418.71	50,418.71	50,418.71	50,418.71	46,668.91	1,400
2024-08-27	50,418.71	50,418.71	50,418.71	50,418.71	46,668.91	500
2024-08-26	51,344.77	51,344.77	50,007.13	50,675.95	46,907.02	12,800
2024-08-23	51,293.32	51,293.32	50,418.71	50,418.71	46,668.91	1,500
2024-08-22	50,315.81	51,293.32	50,315.81	51,293.32	47,478.48	200
2024-08-21	50,212.92	53,814.25	50,110.02	51,293.32	47,478.48	12,900
2024-08-20	50,161.47	50,573.05	50,161.47	50,367.26	46,621.29	1,500
2024-08-19	50,418.71	50,418.71	50,212.92	50,418.71	46,668.91	29,000
2024-08-16	50,675.95	50,675.95	50,315.81	50,418.71	46,668.91	1,700
2024-08-15	50,521.60	50,675.95	50,521.60	50,675.95	46,907.02	1,200
2024-08-14	50,418.71	50,933.18	50,418.71	50,675.95	46,907.02	1,600
2024-08-13	51,447.66	51,653.45	50,418.71	51,396.21	47,573.72	6,000
2024-08-12	51,756.35	51,756.35	51,447.66	51,447.66	47,621.34	400
2024-08-09	51,550.56	51,550.56	50,624.50	51,447.66	47,621.34	17,400
2024-08-08	52,270.82	52,270.82	51,447.66	51,447.66	47,621.34	1,200
2024-08-07	51,962.14	51,962.14	51,447.66	51,447.66	47,621.34	203,700
2024-08-06	51,447.66	51,447.66	50,727.39	51,447.66	47,621.34	15,900
2024-08-05	50,727.39	51,447.66	50,727.39	51,447.66	47,621.34	800
2024-08-02	50,161.47	51,447.66	50,161.47	51,447.66	47,621.34	25,700
2024-08-01	50,058.57	50,058.57	50,007.13	50,007.13	46,287.94	4,500
2024-07-31	50,007.13	50,007.13	49,904.23	49,904.23	46,192.70	1,000
2024-07-30	50,418.71	50,418.71	50,418.71	50,418.71	46,668.91	9,000
2024-07-29	50,212.92	50,212.92	49,904.23	50,161.47	46,430.81	500,400
2024-07-26	50,727.39	51,447.66	49,904.23	50,212.92	46,478.43	600
2024-07-24	51,447.66	51,447.66	51,344.77	51,447.66	47,621.34	8,000
2024-07-23	51,447.66	51,447.66	51,241.87	51,447.66	47,621.34	15,300
2024-07-22	49,801.34	50,315.81	49,698.44	49,801.34	46,097.46	1,200
2024-07-19	49,801.34	49,801.34	49,801.34	49,801.34	46,097.46	1,600
2024-07-18	50,418.71	50,418.71	50,315.81	50,418.71	46,668.91	4,000
2024-07-17	50,418.71	50,418.71	50,418.71	50,418.71	46,668.91	1,300
2024-07-16	50,418.71	51,447.66	50,418.71	51,241.87	47,430.86	56,900
2024-07-15	49,492.65	50,418.71	49,389.76	50,418.71	46,668.91	40,900
2024-07-12	50,212.92	50,212.92	49,492.65	49,492.65	45,811.73	1,900
2024-07-11	50,418.71	50,418.71	49,183.96	50,161.47	46,430.81	1,200
2024-07-10	50,418.71	50,418.71	50,418.71	50,418.71	46,668.91	500
2024-07-09	50,418.71	50,418.71	50,058.57	50,418.71	46,668.91	900
2024-07-08	50,264.37	50,933.18	50,264.37	50,418.71	46,668.91	11,000
2024-07-05	50,367.26	50,367.26	50,110.02	50,110.02	46,383.19	2,200
2024-07-04	50,161.47	50,418.71	49,904.23	50,418.71	46,668.91	11,400
2024-07-03	50,007.13	50,367.26	50,007.13	50,367.26	46,621.29	500
2024-07-02	50,675.95	50,727.39	50,675.95	50,727.39	46,954.64	800
2024-07-01	50,418.71	50,675.95	50,418.71	50,675.95	46,907.02	200
2024-06-28	50,470.16	50,470.16	49,904.23	50,418.71	46,668.91	3,100
2024-06-27	50,470.16	50,470.16	50,418.71	50,470.16	46,716.54	12,700
2024-06-26	50,933.18	50,933.18	50,418.71	50,470.16	46,716.54	1,300
2024-06-25	50,418.71	50,521.60	50,418.71	50,521.60	46,764.16	15,900

← NewerPage 9 of 21 · 1,210 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.