Thu Dau Mot Water JSC (HOSE:TDM)
Vietnam · Delayed Price · Currency is VND 54,200
-800 (-1.45%)
At close: Mar 20, 2026
Thu Dau Mot Water JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 54,200.00 | 54,200.00 | 54,200.00 | 54,200.00 | 54,200.00 | -1.45% | 153 |
| Mar 19, 2026 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 1.48% | 1,900 |
| Mar 18, 2026 | 57,000.00 | 57,000.00 | 54,200.00 | 54,200.00 | 54,200.00 | -3.21% | 2,648 |
| Mar 17, 2026 | 58,900.00 | 58,900.00 | 56,000.00 | 56,000.00 | 56,000.00 | -1.41% | 32,336 |
| Mar 16, 2026 | 58,000.00 | 58,000.00 | 56,800.00 | 56,800.00 | 56,800.00 | -0.18% | 412 |
| Mar 13, 2026 | 56,900.00 | 56,900.00 | 56,900.00 | 56,900.00 | 56,900.00 | -0.18% | 1,001 |
| Mar 12, 2026 | 54,200.00 | 57,000.00 | 54,200.00 | 57,000.00 | 57,000.00 | -0.35% | 401 |
| Mar 11, 2026 | 58,000.00 | 58,000.00 | 57,200.00 | 57,200.00 | 57,200.00 | -0.35% | 200 |
| Mar 10, 2026 | 57,500.00 | 57,500.00 | 55,000.00 | 57,400.00 | 57,400.00 | -0.69% | 9,802 |
| Mar 9, 2026 | 55,100.00 | 57,900.00 | 53,900.00 | 57,800.00 | 57,800.00 | -0.17% | 16,710 |
| Mar 6, 2026 | 58,000.00 | 58,000.00 | 57,900.00 | 57,900.00 | 57,900.00 | 0.35% | 3,300,305 |
| Mar 5, 2026 | 57,800.00 | 57,800.00 | 57,700.00 | 57,700.00 | 57,700.00 | -0.35% | 260 |
| Mar 4, 2026 | 58,000.00 | 58,000.00 | 57,900.00 | 57,900.00 | 57,900.00 | - | 3,300,401 |
| Mar 3, 2026 | 57,900.00 | 57,900.00 | 57,900.00 | 57,900.00 | 57,900.00 | -0.17% | 130 |
| Mar 2, 2026 | 58,000.00 | 58,000.00 | 57,000.00 | 58,000.00 | 58,000.00 | - | 1,275 |
| Feb 27, 2026 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | 58,000.00 | - | 48,300 |
| Feb 26, 2026 | 58,000.00 | 58,000.00 | 57,400.00 | 58,000.00 | 58,000.00 | - | 32,701 |
| Feb 25, 2026 | 57,200.00 | 58,000.00 | 57,200.00 | 58,000.00 | 58,000.00 | - | 53,841 |
| Feb 24, 2026 | 57,100.00 | 58,100.00 | 57,100.00 | 58,000.00 | 58,000.00 | -0.85% | 47,341 |
| Feb 23, 2026 | 57,000.00 | 58,500.00 | 57,000.00 | 58,500.00 | 58,500.00 | -0.68% | 621 |
| Feb 13, 2026 | 58,900.00 | 58,900.00 | 58,900.00 | 58,900.00 | 58,900.00 | -1.67% | 251 |
| Feb 12, 2026 | 60,000.00 | 63,800.00 | 59,900.00 | 59,900.00 | 59,900.00 | 0.34% | 8,627 |
| Feb 11, 2026 | 60,400.00 | 60,400.00 | 59,000.00 | 59,700.00 | 59,700.00 | 3.47% | 14,855 |
| Feb 10, 2026 | 57,700.00 | 57,700.00 | 57,700.00 | 57,700.00 | 57,700.00 | -0.17% | 180 |
| Feb 9, 2026 | 57,900.00 | 57,900.00 | 57,800.00 | 57,800.00 | 57,800.00 | -0.17% | 200 |
| Feb 6, 2026 | 57,000.00 | 57,900.00 | 57,000.00 | 57,900.00 | 57,900.00 | - | 148,701 |
| Feb 5, 2026 | 56,800.00 | 57,900.00 | 56,800.00 | 57,900.00 | 57,900.00 | 1.94% | 10,323 |
| Feb 4, 2026 | 56,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | 56,800.00 | 0.18% | 1,253 |
| Feb 3, 2026 | 56,700.00 | 56,700.00 | 56,700.00 | 56,700.00 | 56,700.00 | - | 3,212 |
| Feb 2, 2026 | 56,700.00 | 56,700.00 | 56,700.00 | 56,700.00 | 56,700.00 | -0.18% | 100,102 |
| Jan 30, 2026 | 56,700.00 | 56,800.00 | 56,700.00 | 56,800.00 | 56,800.00 | 0.18% | 712 |
| Jan 29, 2026 | 56,800.00 | 56,800.00 | 56,000.00 | 56,700.00 | 56,700.00 | -0.18% | 314 |
| Jan 28, 2026 | 56,300.00 | 56,800.00 | 55,000.00 | 56,800.00 | 56,800.00 | -0.18% | 308 |
| Jan 27, 2026 | 55,000.00 | 56,900.00 | 54,800.00 | 56,900.00 | 56,900.00 | 0.18% | 1,100 |
| Jan 26, 2026 | 56,800.00 | 57,000.00 | 56,800.00 | 56,800.00 | 56,800.00 | - | 900 |
| Jan 23, 2026 | 56,900.00 | 56,900.00 | 56,800.00 | 56,800.00 | 56,800.00 | 0.89% | 1,061 |
| Jan 22, 2026 | 57,000.00 | 57,000.00 | 56,300.00 | 56,300.00 | 56,300.00 | -1.23% | 721 |
| Jan 21, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 2.70% | 1,011 |
| Jan 20, 2026 | 55,000.00 | 57,500.00 | 55,000.00 | 55,500.00 | 55,500.00 | -3.48% | 13,806 |
| Jan 19, 2026 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | - | 8,236 |
| Jan 16, 2026 | 58,000.00 | 58,300.00 | 57,500.00 | 57,500.00 | 57,500.00 | -1.54% | 19,016 |
| Jan 15, 2026 | 57,100.00 | 58,400.00 | 57,100.00 | 58,400.00 | 58,400.00 | -0.17% | 1,213 |
| Jan 14, 2026 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | 58,500.00 | -2.17% | 2,102 |
| Jan 13, 2026 | 57,500.00 | 59,800.00 | 57,500.00 | 59,800.00 | 59,800.00 | 4.00% | 1,118 |
| Jan 12, 2026 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | 57,500.00 | -1.71% | 1,127 |
| Jan 9, 2026 | 57,000.00 | 58,500.00 | 57,000.00 | 58,500.00 | 58,500.00 | -0.85% | 54,505 |
| Jan 8, 2026 | 57,000.00 | 59,000.00 | 57,000.00 | 59,000.00 | 59,000.00 | 3.51% | 1,133 |
| Jan 7, 2026 | 58,000.00 | 58,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | -1.72% | 6,901 |
| Jan 6, 2026 | 58,000.00 | 58,000.00 | 57,000.00 | 58,000.00 | 58,000.00 | - | 47,906 |
| Jan 5, 2026 | 57,100.00 | 58,000.00 | 57,100.00 | 58,000.00 | 58,000.00 | 1.75% | 9,149 |