Thu Dau Mot Water JSC (HOSE:TDM)
Vietnam
· Delayed Price · Currency is VND 57,300
-200 (-0.35%)
At close: Apr 28, 2026
Thu Dau Mot Water JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57,500.00 | 57,500.00 | 57,300.00 | 57,300.00 | 57,300.00 | -0.35% | 5,101 |
| Apr 24, 2026 | 61,700.00 | 61,700.00 | 57,500.00 | 57,500.00 | 57,500.00 | -0.35% | 2,225 |
| Apr 23, 2026 | 57,800.00 | 57,800.00 | 57,500.00 | 57,700.00 | 57,700.00 | 0.87% | 5,101 |
| Apr 22, 2026 | 57,400.00 | 57,400.00 | 57,200.00 | 57,200.00 | 57,200.00 | -0.35% | 201 |
| Apr 21, 2026 | 57,200.00 | 57,400.00 | 57,200.00 | 57,400.00 | 57,400.00 | -0.35% | 1,201 |
| Apr 20, 2026 | 56,600.00 | 60,800.00 | 54,000.00 | 57,600.00 | 57,600.00 | 1.05% | 319,603 |
| Apr 17, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 0.18% | 105 |
| Apr 16, 2026 | 56,600.00 | 56,900.00 | 56,600.00 | 56,900.00 | 56,900.00 | 0.35% | 3,401 |
| Apr 15, 2026 | 57,000.00 | 57,000.00 | 56,100.00 | 56,700.00 | 56,700.00 | 1.25% | 1,199,002 |
| Apr 14, 2026 | 54,700.00 | 58,000.00 | 54,700.00 | 56,000.00 | 56,000.00 | -3.45% | 4,002 |
| Apr 13, 2026 | 57,400.00 | 58,100.00 | 57,400.00 | 58,000.00 | 56,700.00 | 1.05% | 4,617,319 |
| Apr 10, 2026 | 55,600.00 | 57,400.00 | 55,600.00 | 57,400.00 | 56,113.45 | 0.88% | 7,963 |
| Apr 9, 2026 | 57,500.00 | 57,500.00 | 56,900.00 | 56,900.00 | 55,624.66 | -0.52% | 4,604,265 |
| Apr 8, 2026 | 57,400.00 | 57,400.00 | 56,700.00 | 57,200.00 | 55,917.93 | - | 1,900 |
| Apr 7, 2026 | 58,500.00 | 58,500.00 | 57,200.00 | 57,200.00 | 55,917.93 | -0.17% | 615 |
| Apr 3, 2026 | 57,500.00 | 57,500.00 | 57,300.00 | 57,300.00 | 56,015.69 | 0.70% | 303 |
| Apr 2, 2026 | 56,000.00 | 56,900.00 | 56,000.00 | 56,900.00 | 55,624.66 | 1.61% | 5,200 |
| Apr 1, 2026 | 55,100.00 | 56,000.00 | 55,100.00 | 56,000.00 | 54,744.83 | 1.82% | 201,018 |
| Mar 31, 2026 | 54,500.00 | 55,000.00 | 54,500.00 | 55,000.00 | 53,767.24 | 0.92% | 238,913 |
| Mar 30, 2026 | 54,000.00 | 54,500.00 | 53,200.00 | 54,500.00 | 53,278.45 | 2.44% | 63,702 |
| Mar 27, 2026 | 56,000.00 | 56,000.00 | 53,000.00 | 53,200.00 | 52,007.59 | -3.97% | 529,389 |
| Mar 26, 2026 | 55,400.00 | 55,400.00 | 55,400.00 | 55,400.00 | 54,158.28 | -0.18% | 104 |
| Mar 25, 2026 | 56,000.00 | 56,000.00 | 55,500.00 | 55,500.00 | 54,256.03 | 1.83% | 440 |
| Mar 24, 2026 | 54,200.00 | 54,500.00 | 54,200.00 | 54,500.00 | 53,278.45 | 0.55% | 404 |
| Mar 23, 2026 | 54,200.00 | 54,200.00 | 54,200.00 | 54,200.00 | 52,985.17 | - | 701 |
| Mar 20, 2026 | 54,200.00 | 54,200.00 | 54,200.00 | 54,200.00 | 52,985.17 | -1.45% | 153 |
| Mar 19, 2026 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 53,767.24 | 1.48% | 1,900 |
| Mar 18, 2026 | 57,000.00 | 57,000.00 | 54,200.00 | 54,200.00 | 52,985.17 | -3.21% | 2,648 |
| Mar 17, 2026 | 58,900.00 | 58,900.00 | 56,000.00 | 56,000.00 | 54,744.83 | -1.41% | 32,336 |
| Mar 16, 2026 | 58,000.00 | 58,000.00 | 56,800.00 | 56,800.00 | 55,526.90 | -0.18% | 412 |
| Mar 13, 2026 | 56,900.00 | 56,900.00 | 56,900.00 | 56,900.00 | 55,624.66 | -0.18% | 1,001 |
| Mar 12, 2026 | 54,200.00 | 57,000.00 | 54,200.00 | 57,000.00 | 55,722.41 | -0.35% | 401 |
| Mar 11, 2026 | 58,000.00 | 58,000.00 | 57,200.00 | 57,200.00 | 55,917.93 | -0.35% | 200 |
| Mar 10, 2026 | 57,500.00 | 57,500.00 | 55,000.00 | 57,400.00 | 56,113.45 | -0.69% | 9,802 |
| Mar 9, 2026 | 55,100.00 | 57,900.00 | 53,900.00 | 57,800.00 | 56,504.48 | -0.17% | 16,710 |
| Mar 6, 2026 | 58,000.00 | 58,000.00 | 57,900.00 | 57,900.00 | 56,602.24 | 0.35% | 3,300,305 |
| Mar 5, 2026 | 57,800.00 | 57,800.00 | 57,700.00 | 57,700.00 | 56,406.72 | -0.35% | 260 |
| Mar 4, 2026 | 58,000.00 | 58,000.00 | 57,900.00 | 57,900.00 | 56,602.24 | - | 3,300,401 |
| Mar 3, 2026 | 57,900.00 | 57,900.00 | 57,900.00 | 57,900.00 | 56,602.24 | -0.17% | 130 |
| Mar 2, 2026 | 58,000.00 | 58,000.00 | 57,000.00 | 58,000.00 | 56,700.00 | - | 1,275 |
| Feb 27, 2026 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 56,700.00 | - | 48,300 |
| Feb 26, 2026 | 58,000.00 | 58,000.00 | 57,400.00 | 58,000.00 | 56,700.00 | - | 32,701 |
| Feb 25, 2026 | 57,200.00 | 58,000.00 | 57,200.00 | 58,000.00 | 56,700.00 | - | 53,841 |
| Feb 24, 2026 | 57,100.00 | 58,100.00 | 57,100.00 | 58,000.00 | 56,700.00 | -0.85% | 47,341 |
| Feb 23, 2026 | 57,000.00 | 58,500.00 | 57,000.00 | 58,500.00 | 57,188.79 | -0.68% | 621 |
| Feb 13, 2026 | 58,900.00 | 58,900.00 | 58,900.00 | 58,900.00 | 57,579.83 | -1.67% | 251 |
| Feb 12, 2026 | 60,000.00 | 63,800.00 | 59,900.00 | 59,900.00 | 58,557.41 | 0.34% | 8,627 |
| Feb 11, 2026 | 60,400.00 | 60,400.00 | 59,000.00 | 59,700.00 | 58,361.90 | 3.47% | 14,855 |
| Feb 10, 2026 | 57,700.00 | 57,700.00 | 57,700.00 | 57,700.00 | 56,406.72 | -0.17% | 180 |
| Feb 9, 2026 | 57,900.00 | 57,900.00 | 57,800.00 | 57,800.00 | 56,504.48 | -0.17% | 200 |
| Feb 6, 2026 | 57,000.00 | 57,900.00 | 57,000.00 | 57,900.00 | 56,602.24 | - | 148,701 |
| Feb 5, 2026 | 56,800.00 | 57,900.00 | 56,800.00 | 57,900.00 | 56,602.24 | 1.94% | 10,323 |
| Feb 4, 2026 | 56,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | 55,526.90 | 0.18% | 1,253 |
| Feb 3, 2026 | 56,700.00 | 56,700.00 | 56,700.00 | 56,700.00 | 55,429.14 | - | 3,212 |
| Feb 2, 2026 | 56,700.00 | 56,700.00 | 56,700.00 | 56,700.00 | 55,429.14 | -0.18% | 100,102 |
| Jan 30, 2026 | 56,700.00 | 56,800.00 | 56,700.00 | 56,800.00 | 55,526.90 | 0.18% | 712 |
| Jan 29, 2026 | 56,800.00 | 56,800.00 | 56,000.00 | 56,700.00 | 55,429.14 | -0.18% | 314 |
| Jan 28, 2026 | 56,300.00 | 56,800.00 | 55,000.00 | 56,800.00 | 55,526.90 | -0.18% | 308 |
| Jan 27, 2026 | 55,000.00 | 56,900.00 | 54,800.00 | 56,900.00 | 55,624.66 | 0.18% | 1,100 |
| Jan 26, 2026 | 56,800.00 | 57,000.00 | 56,800.00 | 56,800.00 | 55,526.90 | - | 900 |
| Jan 23, 2026 | 56,900.00 | 56,900.00 | 56,800.00 | 56,800.00 | 55,526.90 | 0.89% | 1,061 |
| Jan 22, 2026 | 57,000.00 | 57,000.00 | 56,300.00 | 56,300.00 | 55,038.10 | -1.23% | 721 |
| Jan 21, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 55,722.41 | 2.70% | 1,011 |
| Jan 20, 2026 | 55,000.00 | 57,500.00 | 55,000.00 | 55,500.00 | 54,256.03 | -3.48% | 13,806 |
| Jan 19, 2026 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 56,211.21 | - | 8,236 |
| Jan 16, 2026 | 58,000.00 | 58,300.00 | 57,500.00 | 57,500.00 | 56,211.21 | -1.54% | 19,016 |
| Jan 15, 2026 | 57,100.00 | 58,400.00 | 57,100.00 | 58,400.00 | 57,091.03 | -0.17% | 1,213 |
| Jan 14, 2026 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 57,188.79 | -2.17% | 2,102 |
| Jan 13, 2026 | 57,500.00 | 59,800.00 | 57,500.00 | 59,800.00 | 58,459.66 | 4.00% | 1,118 |
| Jan 12, 2026 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 56,211.21 | -1.71% | 1,127 |
| Jan 9, 2026 | 57,000.00 | 58,500.00 | 57,000.00 | 58,500.00 | 57,188.79 | -0.85% | 54,505 |
| Jan 8, 2026 | 57,000.00 | 59,000.00 | 57,000.00 | 59,000.00 | 57,677.59 | 3.51% | 1,133 |
| Jan 7, 2026 | 58,000.00 | 58,000.00 | 57,000.00 | 57,000.00 | 55,722.41 | -1.72% | 6,901 |
| Jan 6, 2026 | 58,000.00 | 58,000.00 | 57,000.00 | 58,000.00 | 56,700.00 | - | 47,906 |
| Jan 5, 2026 | 57,100.00 | 58,000.00 | 57,100.00 | 58,000.00 | 56,700.00 | 1.75% | 9,149 |
| Dec 31, 2025 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 55,722.41 | 0.53% | 103 |
| Dec 30, 2025 | 57,900.00 | 60,000.00 | 56,700.00 | 56,700.00 | 55,429.14 | 1.07% | 10,760 |
| Dec 29, 2025 | 56,100.00 | 56,100.00 | 56,100.00 | 56,100.00 | 54,842.59 | 0.90% | 8,131 |
| Dec 26, 2025 | 57,200.00 | 58,000.00 | 55,500.00 | 55,600.00 | 54,353.79 | -3.30% | 15,408 |
| Dec 25, 2025 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 56,211.21 | -0.69% | 101 |
| Dec 22, 2025 | 56,100.00 | 57,900.00 | 56,000.00 | 57,900.00 | 56,602.24 | - | 701 |
| Dec 19, 2025 | 55,400.00 | 57,900.00 | 55,400.00 | 57,900.00 | 56,602.24 | -0.52% | 976 |
| Dec 17, 2025 | 58,000.00 | 58,200.00 | 58,000.00 | 58,200.00 | 56,895.52 | - | 9,101 |
| Dec 16, 2025 | 55,600.00 | 58,200.00 | 55,600.00 | 58,200.00 | 56,895.52 | 0.17% | 14,600 |
| Dec 15, 2025 | 58,000.00 | 58,100.00 | 58,000.00 | 58,100.00 | 56,797.76 | -0.17% | 4,004 |
| Dec 12, 2025 | 58,000.00 | 58,200.00 | 58,000.00 | 58,200.00 | 56,895.52 | -0.17% | 19,714 |
| Dec 11, 2025 | 55,300.00 | 58,300.00 | 55,300.00 | 58,300.00 | 56,993.28 | 0.52% | 6,860 |
| Dec 10, 2025 | 55,200.00 | 58,000.00 | 55,200.00 | 58,000.00 | 56,700.00 | - | 447,600 |
| Dec 8, 2025 | 59,100.00 | 59,100.00 | 58,000.00 | 58,000.00 | 56,700.00 | -2.52% | 3,501 |
| Dec 4, 2025 | 59,500.00 | 59,500.00 | 59,500.00 | 59,500.00 | 58,166.38 | -0.50% | 5,000 |
| Dec 2, 2025 | 59,800.00 | 59,800.00 | 59,800.00 | 59,800.00 | 58,459.66 | 3.10% | 100 |
| Dec 1, 2025 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 56,700.00 | -0.85% | 1,318,110 |
| Nov 28, 2025 | 55,500.00 | 58,900.00 | 55,500.00 | 58,500.00 | 57,188.79 | -0.85% | 500 |
| Nov 21, 2025 | 55,000.00 | 59,000.00 | 55,000.00 | 59,000.00 | 57,677.59 | 0.85% | 1,102 |
| Nov 19, 2025 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 57,188.79 | - | 11,001 |
| Nov 18, 2025 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 57,188.79 | 3.54% | 100,100 |
| Nov 14, 2025 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | 55,233.62 | 0.89% | 300 |
| Nov 13, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 54,744.83 | - | 1,100 |
| Nov 12, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 54,744.83 | - | 201 |
| Nov 11, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 54,744.83 | -0.53% | 103 |