Thu Dau Mot Water JSC (HOSE:TDM)
Vietnam · Delayed Price · Currency is VND 57,600
-200 (-0.35%)
At close: Aug 1, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 27, 2025 | 57,900.00 | 57,900.00 | 56,000.00 | 56,000.00 | 56,000.00 | 0.90% | 269 |
| Jun 26, 2025 | 55,500.00 | 57,500.00 | 55,500.00 | 55,500.00 | 55,500.00 | 0.54% | 1,450 |
| Jun 25, 2025 | 54,100.00 | 57,500.00 | 54,100.00 | 55,200.00 | 55,200.00 | - | 704 |
| Jun 24, 2025 | 55,000.00 | 55,200.00 | 55,000.00 | 55,200.00 | 55,200.00 | -0.54% | 612 |
| Jun 23, 2025 | 55,500.00 | 56,100.00 | 55,500.00 | 55,500.00 | 55,500.00 | - | 62,926 |
| Jun 20, 2025 | 55,100.00 | 59,000.00 | 55,100.00 | 55,500.00 | 55,500.00 | -1.94% | 903 |
| Jun 19, 2025 | 56,500.00 | 56,600.00 | 56,500.00 | 56,600.00 | 56,600.00 | 0.18% | 378,000 |
| Jun 18, 2025 | 56,500.00 | 56,500.00 | 54,400.00 | 56,500.00 | 56,500.00 | - | 677 |
| Jun 17, 2025 | 58,300.00 | 59,100.00 | 56,500.00 | 56,500.00 | 56,500.00 | 2.17% | 51,501 |
| Jun 16, 2025 | 55,100.00 | 56,000.00 | 55,100.00 | 55,300.00 | 55,300.00 | -1.25% | 200,543 |
| Jun 13, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | -0.88% | 230,210 |
| Jun 12, 2025 | 56,000.00 | 56,500.00 | 54,600.00 | 56,500.00 | 56,500.00 | - | 356,029 |
| Jun 11, 2025 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | 56,500.00 | -0.88% | 200,302 |
| Jun 10, 2025 | 54,200.00 | 57,000.00 | 54,200.00 | 57,000.00 | 57,000.00 | 1.79% | 451,148 |
| Jun 9, 2025 | 56,200.00 | 57,500.00 | 53,900.00 | 56,000.00 | 56,000.00 | 2.75% | 24,778 |
| Jun 6, 2025 | 53,700.00 | 56,500.00 | 53,700.00 | 54,500.00 | 54,500.00 | - | 418,803 |
| Jun 5, 2025 | 53,800.00 | 54,500.00 | 53,800.00 | 54,500.00 | 54,500.00 | 0.74% | 9,191 |
| Jun 4, 2025 | 53,700.00 | 54,600.00 | 53,700.00 | 54,100.00 | 54,100.00 | -1.10% | 1,766 |
| Jun 3, 2025 | 53,400.00 | 55,300.00 | 53,400.00 | 54,700.00 | 54,700.00 | -0.73% | 3,200 |
| Jun 2, 2025 | 52,100.00 | 55,100.00 | 52,100.00 | 55,100.00 | 55,100.00 | 3.57% | 335,724 |
| May 30, 2025 | 56,600.00 | 56,600.00 | 53,200.00 | 53,200.00 | 53,200.00 | -4.49% | 1,259 |
| May 29, 2025 | 55,900.00 | 55,900.00 | 55,700.00 | 55,700.00 | 55,700.00 | 0.18% | 607 |
| May 28, 2025 | 57,000.00 | 57,000.00 | 54,200.00 | 55,600.00 | 55,600.00 | 0.54% | 6,397 |
| May 27, 2025 | 56,700.00 | 57,000.00 | 55,300.00 | 55,300.00 | 55,300.00 | -0.54% | 405,102 |
| May 26, 2025 | 51,100.00 | 57,000.00 | 51,100.00 | 55,600.00 | 55,600.00 | 3.15% | 608,427 |
| May 23, 2025 | 55,700.00 | 56,500.00 | 53,900.00 | 53,900.00 | 53,900.00 | -0.74% | 5,114 |