HOSE · TDM · stock
Thu Dau Mot Water Joint Stock Company (TDM) stock price history
Every HOSE trading session of Thu Dau Mot Water Joint Stock Company from Apr 5, 2016 to Sep 28, 2026: 2,244 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TDM adjusted close, 2016 to 2026
- ₫62,000
- All time high, 2026
- ₫62,500
- 52 week high, ₫50,360 low
- 2,244
- Daily sessions since 2016
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
TDM key facts
- Thu Dau Mot Water Joint Stock Company (TDM) closed at ₫61,000 on Sep 28, 2026 on HOSE.
- TDM's all time high close is ₫62,000, set on Aug 10, 2026; its all time low close is ₫4,970 on Apr 5, 2016.
- TDM's 52 week range is ₫50,360 to ₫62,500.
- TDM returned +8.8% over the year to Sep 28, 2026 and +155.0% over five years.
- Over ten years TDM returned +621%, +21.8% a year compounded.
- TDM's deepest drawdown was -67.8% from Apr 22, 2016 to Jun 6, 2016.
- DataCedar holds 2,244 daily sessions of TDM history from Apr 5, 2016 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
TDM price chart, 2016 to 2026
TDM returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.9% |
| 3 months | +8.2% |
| 6 months | +20.7% |
| Year to date | +12.6% |
| 1 year | +8.8% |
| 3 years | +72.8% |
| 5 years | +155.0% |
| 10 years | +621.0% |
| Since Apr 5, 2016 | +1,127% |
| Compound annual growth, 10.5 years | +27.0% |
TDM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫62,000 on Aug 10, 2026
- All time low close
- ₫4,970 on Apr 5, 2016
- 52 week high
- ₫62,500 on Jul 15, 2026
- 52 week low
- ₫50,360 on Mar 27, 2026
- Deepest drawdown
- -67.8% from Apr 22, 2016 to Jun 6, 2016, recovered Jul 26, 2017
- Best single session
- +37.2% on Apr 8, 2016
- Worst single session
- -20.0% on Dec 13, 2017
- Volatility, 1 year annualised
- 25.9%
- Sessions closing higher, 1 year
- 36%
- Growth of 1 since 2016
- 12.3×
- Best calendar year
- 2019, +32%
- Worst calendar year
- 2022, +6%
TDM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Apr 5, 2016; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫54,250 | ₫62,500 | ₫50,360 | ₫61,000 | +12.6% | 3.4M | 173 |
| 2025 | ₫46,090 | ₫57,960 | ₫45,540 | ₫54,160 | +17.5% | 3.2M | 228 |
| 2024 | ₫37,760 | ₫48,400 | ₫36,840 | ₫46,090 | +22.8% | 10M | 243 |
| 2023 | ₫31,210 | ₫37,850 | ₫29,950 | ₫37,530 | +20.2% | 23.8M | 249 |
| 2022 | ₫29,440 | ₫35,770 | ₫21,220 | ₫31,210 | +5.7% | 68.1M | 249 |
| 2021 | ₫22,330 | ₫32,760 | ₫19,150 | ₫29,520 | +32.4% | 123.3M | 250 |
| 2020 | ₫21,060 | ₫22,740 | ₫12,230 | ₫22,290 | +7.1% | 69.8M | 252 |
| 2019 | ₫15,640 | ₫26,580 | ₫14,460 | ₫20,810 | +32.5% | 40.2M | 249 |
| 2018 | ₫13,330 | ₫16,840 | ₫10,330 | ₫15,710 | +21.8% | 2M | 201 |
| 2017 | ₫12,440 | ₫24,290 | ₫8,950 | ₫12,900 | +8.0% | 149.5K | 89 |
| 2016 | ₫6,960 | ₫19,900 | ₫4,970 | ₫11,940 | n/a | 55.5K | 61 |
TDM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫61,000 | +2.9% |
| August 2026 | ₫59,300 | +0.2% |
| July 2026 | ₫59,200 | +6.9% |
| June 2026 | ₫55,400 | -0.9% |
| May 2026 | ₫55,880 | -0.2% |
| April 2026 | ₫55,980 | +7.1% |
| March 2026 | ₫52,260 | -5.2% |
| February 2026 | ₫55,110 | +2.1% |
| January 2026 | ₫53,970 | -0.4% |
| December 2025 | ₫54,160 | -2.6% |
| November 2025 | ₫55,580 | +2.6% |
| October 2025 | ₫54,160 | -3.4% |
About the TDM data
Daily bars. 2,244 sessions from Apr 5, 2016 to Sep 28, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 5, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TDM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- TCX Techcom Securities Joint Stock Company
- TDC Binh Duong Trade and Development Joint Stock Company
- TDG TDG GLOBAL Investment Joint Stock Company
- TDH Thu Duc Housing Development Corporation
- TDP Thuan Duc Joint Stock Company
- TDW Thu Duc Water Supply Joint Stock Company
- TEG Truong Thanh Energy Group Joint Stock Company
- THG Tien Giang Investment and Construction Joint Stock Company
Common questions
TDM share price history
