Thu Dau Mot Water JSC (HOSE:TDM)
Vietnam
· Delayed Price · Currency is VND 59,500
-300 (-0.50%)
At close: Dec 4, 2025
Thu Dau Mot Water JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | -0.50% | 5,000 |
| Dec 2, 2025 | 59,800.00 | 59,800.00 | 59,800.00 | 59,800.00 | 59,800.00 | 3.10% | 100 |
| Dec 1, 2025 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | -0.85% | 1,318,110 |
| Nov 28, 2025 | 55,500.00 | 58,900.00 | 55,500.00 | 58,500.00 | 58,500.00 | -0.85% | 500 |
| Nov 21, 2025 | 55,000.00 | 59,000.00 | 55,000.00 | 59,000.00 | 59,000.00 | 0.85% | 1,102 |
| Nov 19, 2025 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | - | 11,001 |
| Nov 18, 2025 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 3.54% | 100,100 |
| Nov 14, 2025 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | 0.89% | 300 |
| Nov 13, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | - | 1,100 |
| Nov 12, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | - | 201 |
| Nov 11, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | -0.53% | 103 |
| Nov 10, 2025 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | -0.18% | 101 |
| Nov 6, 2025 | 53,800.00 | 56,400.00 | 53,800.00 | 56,400.00 | 56,400.00 | -0.18% | 306 |
| Nov 5, 2025 | 54,500.00 | 56,500.00 | 54,500.00 | 56,500.00 | 56,500.00 | -0.18% | 403 |
| Nov 4, 2025 | 54,700.00 | 56,600.00 | 54,600.00 | 56,600.00 | 56,600.00 | 2.72% | 30,357 |
| Nov 3, 2025 | 56,900.00 | 56,900.00 | 55,100.00 | 55,100.00 | 55,100.00 | -3.33% | 207 |
| Oct 31, 2025 | 56,900.00 | 57,000.00 | 55,000.00 | 57,000.00 | 57,000.00 | - | 50,603 |
| Oct 30, 2025 | 56,700.00 | 57,000.00 | 56,700.00 | 57,000.00 | 57,000.00 | -0.35% | 6,328 |
| Oct 29, 2025 | 55,000.00 | 57,200.00 | 55,000.00 | 57,200.00 | 57,200.00 | 1.06% | 918,104 |
| Oct 28, 2025 | 56,000.00 | 56,800.00 | 54,100.00 | 56,600.00 | 56,600.00 | -0.70% | 17,040 |
| Oct 24, 2025 | 53,200.00 | 57,500.00 | 53,200.00 | 57,000.00 | 57,000.00 | 1.42% | 7,801 |
| Oct 23, 2025 | 57,000.00 | 57,000.00 | 55,600.00 | 56,200.00 | 56,200.00 | -2.26% | 10,500 |
| Oct 22, 2025 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | - | 7,304 |
| Oct 21, 2025 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 2.68% | 2,226 |
| Oct 20, 2025 | 56,200.00 | 56,500.00 | 56,000.00 | 56,000.00 | 56,000.00 | -3.45% | 49,527 |
| Oct 17, 2025 | 56,500.00 | 58,000.00 | 56,500.00 | 58,000.00 | 58,000.00 | - | 151,901 |
| Oct 16, 2025 | 57,000.00 | 58,000.00 | 57,000.00 | 58,000.00 | 58,000.00 | - | 11,341 |
| Oct 15, 2025 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 0.17% | 8,005 |
| Oct 14, 2025 | 56,600.00 | 57,900.00 | 56,300.00 | 57,900.00 | 57,900.00 | -0.17% | 2,501 |
| Oct 10, 2025 | 58,000.00 | 58,000.00 | 57,200.00 | 58,000.00 | 58,000.00 | - | 926,341 |
| Oct 9, 2025 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | - | 2,002,001 |
| Oct 8, 2025 | 58,200.00 | 58,200.00 | 58,000.00 | 58,000.00 | 58,000.00 | - | 601 |
| Oct 7, 2025 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | - | 20,104 |
| Oct 6, 2025 | 59,000.00 | 59,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | -1.69% | 2,567 |
| Oct 3, 2025 | 57,100.00 | 59,000.00 | 57,100.00 | 59,000.00 | 59,000.00 | 1.37% | 9,002 |
| Oct 2, 2025 | 58,600.00 | 58,600.00 | 58,100.00 | 58,200.00 | 58,200.00 | -1.36% | 651 |
| Oct 1, 2025 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | - | 4,702 |
| Sep 30, 2025 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | - | 403 |
| Sep 29, 2025 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | - | 502 |
| Sep 25, 2025 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | - | 78,077 |
| Sep 24, 2025 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | - | 238 |
| Sep 23, 2025 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | - | 503 |
| Sep 22, 2025 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | - | 594 |
| Sep 19, 2025 | 59,900.00 | 60,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | - | 5,616 |
| Sep 18, 2025 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | - | 5,021 |
| Sep 17, 2025 | 59,000.00 | 59,600.00 | 59,000.00 | 59,000.00 | 59,000.00 | -1.01% | 4,001 |
| Sep 16, 2025 | 59,000.00 | 59,600.00 | 59,000.00 | 59,600.00 | 59,600.00 | - | 200 |
| Sep 15, 2025 | 59,600.00 | 59,600.00 | 59,600.00 | 59,600.00 | 59,600.00 | -0.67% | 101 |
| Sep 12, 2025 | 58,300.00 | 60,000.00 | 58,300.00 | 60,000.00 | 60,000.00 | - | 553 |
| Sep 11, 2025 | 59,100.00 | 60,000.00 | 58,000.00 | 60,000.00 | 60,000.00 | 1.52% | 1,009 |
| Sep 10, 2025 | 59,100.00 | 60,000.00 | 59,100.00 | 59,100.00 | 59,100.00 | - | 1,451 |
| Sep 9, 2025 | 61,000.00 | 61,000.00 | 59,100.00 | 59,100.00 | 59,100.00 | -0.67% | 352 |
| Sep 8, 2025 | 59,100.00 | 59,500.00 | 59,100.00 | 59,500.00 | 59,500.00 | - | 111,005 |
| Sep 5, 2025 | 59,500.00 | 59,900.00 | 59,500.00 | 59,500.00 | 59,500.00 | 0.85% | 423 |
| Sep 4, 2025 | 59,900.00 | 59,900.00 | 59,000.00 | 59,000.00 | 59,000.00 | - | 4,310 |
| Sep 3, 2025 | 59,800.00 | 60,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 0.68% | 12,801 |
| Aug 29, 2025 | 59,000.00 | 59,000.00 | 58,600.00 | 58,600.00 | 58,600.00 | -0.68% | 249 |
| Aug 28, 2025 | 59,000.00 | 60,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | - | 50,504 |
| Aug 27, 2025 | 58,300.00 | 59,000.00 | 58,300.00 | 59,000.00 | 59,000.00 | 1.20% | 1,318,560 |
| Aug 26, 2025 | 58,300.00 | 58,300.00 | 58,300.00 | 58,300.00 | 58,300.00 | -1.19% | 100 |
| Aug 25, 2025 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | -0.17% | 101 |
| Aug 22, 2025 | 61,000.00 | 61,000.00 | 59,100.00 | 59,100.00 | 59,100.00 | -1.17% | 1,111 |
| Aug 21, 2025 | 59,000.00 | 59,800.00 | 59,000.00 | 59,800.00 | 59,800.00 | 1.87% | 1,924 |
| Aug 20, 2025 | 58,700.00 | 58,700.00 | 58,700.00 | 58,700.00 | 58,700.00 | - | 229 |
| Aug 19, 2025 | 59,900.00 | 60,000.00 | 58,700.00 | 58,700.00 | 58,700.00 | -0.51% | 1,123 |
| Aug 18, 2025 | 58,700.00 | 59,900.00 | 58,700.00 | 59,000.00 | 59,000.00 | 0.51% | 3,031 |
| Aug 15, 2025 | 59,000.00 | 59,000.00 | 58,700.00 | 58,700.00 | 58,700.00 | 0.17% | 269 |
| Aug 14, 2025 | 60,700.00 | 60,700.00 | 58,600.00 | 58,600.00 | 58,600.00 | - | 1,516 |
| Aug 13, 2025 | 59,300.00 | 59,300.00 | 58,300.00 | 58,600.00 | 58,600.00 | 0.69% | 1,538 |
| Aug 12, 2025 | 58,500.00 | 58,500.00 | 58,200.00 | 58,200.00 | 58,200.00 | -0.17% | 4,738 |
| Aug 11, 2025 | 60,000.00 | 61,000.00 | 58,200.00 | 58,300.00 | 58,300.00 | 0.34% | 9,203 |
| Aug 8, 2025 | 58,900.00 | 60,000.00 | 58,100.00 | 58,100.00 | 58,100.00 | 0.87% | 3,177 |
| Aug 7, 2025 | 58,000.00 | 59,500.00 | 56,800.00 | 57,600.00 | 57,600.00 | -0.69% | 15,527 |
| Aug 6, 2025 | 58,100.00 | 58,100.00 | 58,000.00 | 58,000.00 | 58,000.00 | -0.17% | 1,580 |
| Aug 5, 2025 | 59,900.00 | 59,900.00 | 58,100.00 | 58,100.00 | 58,100.00 | 0.17% | 1,403 |
| Aug 4, 2025 | 57,600.00 | 58,000.00 | 57,600.00 | 58,000.00 | 58,000.00 | 0.69% | 210 |
| Aug 1, 2025 | 57,900.00 | 61,000.00 | 57,500.00 | 57,600.00 | 57,600.00 | -0.35% | 11,227 |
| Jul 31, 2025 | 57,800.00 | 59,000.00 | 57,600.00 | 57,800.00 | 57,800.00 | - | 32,901 |
| Jul 30, 2025 | 57,500.00 | 57,800.00 | 57,500.00 | 57,800.00 | 57,800.00 | 1.05% | 508 |
| Jul 28, 2025 | 56,800.00 | 59,400.00 | 56,700.00 | 57,200.00 | 57,200.00 | -0.69% | 13,732 |
| Jul 25, 2025 | 56,200.00 | 59,500.00 | 56,200.00 | 57,600.00 | 57,600.00 | -0.35% | 17,500 |
| Jul 24, 2025 | 59,000.00 | 59,000.00 | 57,500.00 | 57,800.00 | 57,800.00 | 0.87% | 1,194 |
| Jul 23, 2025 | 58,000.00 | 60,500.00 | 57,100.00 | 57,300.00 | 57,300.00 | 0.53% | 11,020 |
| Jul 22, 2025 | 59,800.00 | 59,800.00 | 57,000.00 | 57,000.00 | 57,000.00 | -0.87% | 1,804 |
| Jul 21, 2025 | 55,600.00 | 60,000.00 | 55,500.00 | 57,500.00 | 57,500.00 | 0.70% | 14,834 |
| Jul 18, 2025 | 57,000.00 | 59,900.00 | 57,000.00 | 57,100.00 | 57,100.00 | -3.38% | 2,017,441 |
| Jul 17, 2025 | 56,500.00 | 59,100.00 | 56,500.00 | 59,100.00 | 59,100.00 | 4.60% | 4,199 |
| Jul 16, 2025 | 60,000.00 | 60,000.00 | 56,500.00 | 56,500.00 | 56,500.00 | -2.59% | 11,605 |
| Jul 15, 2025 | 58,300.00 | 58,500.00 | 58,000.00 | 58,000.00 | 58,000.00 | 0.17% | 1,408 |
| Jul 14, 2025 | 58,100.00 | 58,100.00 | 57,900.00 | 57,900.00 | 57,900.00 | 1.94% | 2,674 |
| Jul 11, 2025 | 57,000.00 | 57,400.00 | 56,600.00 | 56,800.00 | 56,800.00 | -0.35% | 1,316 |
| Jul 10, 2025 | 58,000.00 | 58,000.00 | 55,500.00 | 57,000.00 | 57,000.00 | - | 3,310 |
| Jul 9, 2025 | 57,000.00 | 57,000.00 | 56,500.00 | 57,000.00 | 57,000.00 | 0.71% | 1,911 |
| Jul 8, 2025 | 55,100.00 | 58,000.00 | 54,300.00 | 56,600.00 | 56,600.00 | -1.22% | 305,616 |
| Jul 7, 2025 | 58,400.00 | 58,400.00 | 55,100.00 | 57,300.00 | 57,300.00 | -1.38% | 3,003 |
| Jul 4, 2025 | 58,400.00 | 58,900.00 | 56,600.00 | 58,100.00 | 58,100.00 | 2.47% | 11,308 |
| Jul 3, 2025 | 57,900.00 | 58,800.00 | 56,700.00 | 56,700.00 | 56,700.00 | 0.18% | 17,424 |
| Jul 2, 2025 | 54,500.00 | 57,400.00 | 54,500.00 | 56,600.00 | 56,600.00 | -2.25% | 518 |
| Jul 1, 2025 | 55,500.00 | 57,900.00 | 55,500.00 | 57,900.00 | 57,900.00 | 5.27% | 4,801 |
| Jun 30, 2025 | 59,700.00 | 59,700.00 | 55,000.00 | 55,000.00 | 55,000.00 | -1.79% | 250 |