Thu Dau Mot Water JSC (HOSE:TDM)
Vietnam · Delayed Price · Currency is VND 59,300
+700 (1.19%)
At close: Aug 28, 2026
Thu Dau Mot Water JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 59,600.00 | 59,600.00 | 59,300.00 | 59,300.00 | 59,300.00 | 1.19% | 206 |
| Aug 26, 2026 | 58,600.00 | 58,600.00 | 58,600.00 | 58,600.00 | 58,600.00 | 0.34% | 2,108 |
| Aug 25, 2026 | 58,300.00 | 58,400.00 | 58,300.00 | 58,400.00 | 58,400.00 | 0.17% | 2,312 |
| Aug 24, 2026 | 59,800.00 | 60,000.00 | 58,300.00 | 58,300.00 | 58,300.00 | 1.04% | 37,800 |
| Aug 21, 2026 | 59,000.00 | 59,000.00 | 57,700.00 | 57,700.00 | 57,700.00 | 1.05% | 5,102 |
| Aug 20, 2026 | 56,700.00 | 57,100.00 | 56,700.00 | 57,100.00 | 57,100.00 | 2.70% | 1,301 |
| Aug 19, 2026 | 60,900.00 | 60,900.00 | 55,600.00 | 55,600.00 | 55,600.00 | -3.14% | 2,609,330 |
| Aug 18, 2026 | 58,800.00 | 60,900.00 | 57,300.00 | 57,400.00 | 57,400.00 | -2.38% | 541,102 |
| Aug 17, 2026 | 57,000.00 | 59,400.00 | 57,000.00 | 58,800.00 | 58,800.00 | -0.34% | 2,602,301 |
| Aug 14, 2026 | 59,100.00 | 59,700.00 | 59,000.00 | 59,000.00 | 59,000.00 | - | 5,600 |
| Aug 13, 2026 | 59,500.00 | 59,500.00 | 59,000.00 | 59,000.00 | 59,000.00 | 1.55% | 2,100 |
| Aug 12, 2026 | 60,000.00 | 61,000.00 | 58,100.00 | 58,100.00 | 58,100.00 | -6.29% | 35,100 |
| Aug 11, 2026 | 60,000.00 | 62,000.00 | 59,000.00 | 62,000.00 | 62,000.00 | - | 2,983,400 |
| Aug 10, 2026 | 60,000.00 | 62,000.00 | 59,000.00 | 62,000.00 | 62,000.00 | 2.82% | 224,550 |
| Aug 7, 2026 | 60,300.00 | 60,300.00 | 60,300.00 | 60,300.00 | 60,300.00 | - | 1,405 |
| Aug 6, 2026 | 60,300.00 | 60,300.00 | 59,900.00 | 60,300.00 | 60,300.00 | - | 17,208 |
| Aug 5, 2026 | 58,200.00 | 60,300.00 | 58,200.00 | 60,300.00 | 60,300.00 | 1.69% | 58,925 |
| Aug 4, 2026 | 59,200.00 | 59,700.00 | 59,200.00 | 59,300.00 | 59,300.00 | -0.34% | 502 |
| Aug 3, 2026 | 59,200.00 | 59,500.00 | 59,200.00 | 59,500.00 | 59,500.00 | 0.51% | 1,310 |
| Jul 31, 2026 | 59,100.00 | 59,200.00 | 59,100.00 | 59,200.00 | 59,200.00 | 0.17% | 1,653 |
| Jul 30, 2026 | 60,900.00 | 60,900.00 | 59,000.00 | 59,100.00 | 59,100.00 | 0.17% | 48,922 |
| Jul 29, 2026 | 60,900.00 | 60,900.00 | 59,000.00 | 59,000.00 | 59,000.00 | - | 308 |
| Jul 28, 2026 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | 59,000.00 | - | 47,371 |
| Jul 27, 2026 | 58,000.00 | 59,900.00 | 58,000.00 | 59,000.00 | 59,000.00 | 0.85% | 3,218 |
| Jul 24, 2026 | 59,000.00 | 59,000.00 | 58,000.00 | 58,500.00 | 58,500.00 | -2.01% | 5,662 |
| Jul 23, 2026 | 60,000.00 | 60,000.00 | 58,100.00 | 59,700.00 | 59,700.00 | -0.50% | 1,566 |
| Jul 22, 2026 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 3.63% | 2,000 |
| Jul 21, 2026 | 62,000.00 | 62,000.00 | 57,900.00 | 57,900.00 | 57,900.00 | -5.08% | 3,597 |
| Jul 20, 2026 | 60,000.00 | 61,000.00 | 58,100.00 | 61,000.00 | 61,000.00 | - | 18,100 |
| Jul 17, 2026 | 61,300.00 | 62,200.00 | 58,000.00 | 61,000.00 | 61,000.00 | 4.63% | 44,756 |
| Jul 16, 2026 | 61,400.00 | 61,500.00 | 58,100.00 | 58,300.00 | 58,300.00 | 0.52% | 642,210 |
| Jul 15, 2026 | 57,900.00 | 62,500.00 | 57,900.00 | 58,000.00 | 58,000.00 | -5.27% | 203,394 |
| Jul 14, 2026 | 58,500.00 | 63,000.00 | 58,500.00 | 63,000.00 | 61,227.18 | 5.00% | 28,785 |
| Jul 13, 2026 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 58,311.60 | -1.64% | 180,300 |
| Jul 10, 2026 | 60,500.00 | 61,900.00 | 60,000.00 | 61,000.00 | 59,283.46 | 1.67% | 94,691 |
| Jul 9, 2026 | 60,500.00 | 60,500.00 | 60,000.00 | 60,000.00 | 58,311.60 | -0.83% | 4,524 |
| Jul 8, 2026 | 60,000.00 | 60,500.00 | 60,000.00 | 60,500.00 | 58,797.53 | 0.83% | 36,279 |
| Jul 7, 2026 | 59,000.00 | 60,000.00 | 57,500.00 | 60,000.00 | 58,311.60 | -0.66% | 52,507 |
| Jul 6, 2026 | 58,400.00 | 60,400.00 | 58,400.00 | 60,400.00 | 58,700.34 | 2.37% | 192,490 |
| Jul 3, 2026 | 58,000.00 | 59,000.00 | 58,000.00 | 59,000.00 | 57,339.74 | - | 35,100 |
| Jul 2, 2026 | 57,100.00 | 59,000.00 | 57,100.00 | 59,000.00 | 57,339.74 | -1.67% | 35,816 |
| Jul 1, 2026 | 59,000.00 | 60,000.00 | 57,300.00 | 60,000.00 | 58,311.60 | 5.26% | 42,365 |
| Jun 30, 2026 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 55,396.02 | -1.55% | 1,156,429 |
| Jun 29, 2026 | 56,900.00 | 57,900.00 | 56,900.00 | 57,900.00 | 56,270.69 | -0.17% | 31,201 |
| Jun 26, 2026 | 58,000.00 | 58,000.00 | 57,500.00 | 58,000.00 | 56,367.88 | 1.75% | 5,200 |
| Jun 25, 2026 | 57,100.00 | 57,500.00 | 57,000.00 | 57,000.00 | 55,396.02 | - | 42,300 |
| Jun 24, 2026 | 57,800.00 | 57,800.00 | 57,000.00 | 57,000.00 | 55,396.02 | -2.56% | 2,200 |
| Jun 23, 2026 | 57,100.00 | 58,500.00 | 57,000.00 | 58,500.00 | 56,853.81 | - | 1,319 |
| Jun 22, 2026 | 57,300.00 | 58,500.00 | 57,000.00 | 58,500.00 | 56,853.81 | -0.34% | 2,500 |
| Jun 19, 2026 | 55,500.00 | 59,800.00 | 55,500.00 | 58,700.00 | 57,048.18 | 1.21% | 1,003 |