Thu Dau Mot Water JSC (HOSE:TDM)
Vietnam · Delayed Price · Currency is VND 57,400
+1,400 (2.50%)
At close: May 22, 2026
Thu Dau Mot Water JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 59,900.00 | 59,900.00 | 56,100.00 | 57,400.00 | 57,400.00 | 2.50% | 43,652 |
| May 21, 2026 | 55,000.00 | 57,900.00 | 53,300.00 | 56,000.00 | 56,000.00 | - | 18,913 |
| May 20, 2026 | 57,000.00 | 57,600.00 | 54,500.00 | 56,000.00 | 56,000.00 | -3.28% | 58,805 |
| May 19, 2026 | 57,000.00 | 57,900.00 | 57,000.00 | 57,900.00 | 57,900.00 | - | 2,100 |
| May 18, 2026 | 57,000.00 | 57,900.00 | 53,900.00 | 57,900.00 | 57,900.00 | 1.58% | 517,801 |
| May 15, 2026 | 57,000.00 | 57,500.00 | 57,000.00 | 57,000.00 | 57,000.00 | - | 9,303 |
| May 14, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | - | 71,722 |
| May 13, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | - | 31,000 |
| May 12, 2026 | 56,100.00 | 57,000.00 | 56,100.00 | 57,000.00 | 57,000.00 | -0.35% | 509,431 |
| May 11, 2026 | 57,400.00 | 57,400.00 | 54,200.00 | 57,200.00 | 57,200.00 | -0.35% | 11,422 |
| May 8, 2026 | 53,900.00 | 57,400.00 | 53,900.00 | 57,400.00 | 57,400.00 | 0.35% | 12,509 |
| May 7, 2026 | 54,100.00 | 57,200.00 | 54,100.00 | 57,200.00 | 57,200.00 | 0.35% | 94,529 |
| May 6, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | - | 1,256 |
| May 5, 2026 | 57,000.00 | 57,900.00 | 57,000.00 | 57,000.00 | 57,000.00 | -1.55% | 165,121 |
| 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 | -1.23% | 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 |