Thu Dau Mot Water JSC (HOSE:TDM)
Vietnam · Delayed Price · Currency is VND 57,900
+300 (0.52%)
At close: May 4, 2026
Thu Dau Mot Water JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 56,100.00 | 57,900.00 | 56,100.00 | 57,900.00 | 57,900.00 | 0.52% | 420 |
| Apr 29, 2026 | 57,500.00 | 57,600.00 | 57,500.00 | 57,600.00 | 57,600.00 | 0.52% | 1,210 |
| 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 |