Gia Dinh Water Supply JSC (HNX:GDW)
Vietnam flag Vietnam · Delayed Price · Currency is VND
34,800
0.00 (0.00%)
At close: Sep 29, 2025

Gia Dinh Water Supply JSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202540,000.0040,000.0040,000.0040,000.0040,000.0014.94%100
Sep 29, 202536,000.0036,000.0034,800.0034,800.0034,800.00-0.57%3,000
Sep 26, 202535,000.0035,000.0035,000.0035,000.0035,000.00-2.78%215
Sep 25, 202536,000.0036,000.0036,000.0036,000.0036,000.00-305
Sep 24, 202535,100.0036,000.0035,100.0036,000.0036,000.00-7.69%2,100
Sep 23, 202539,000.0039,000.0039,000.0039,000.0039,000.005.41%305
Sep 22, 202537,300.0037,300.0037,000.0037,000.0037,000.00-5.13%1,200
Sep 15, 202539,300.0039,300.0039,000.0039,000.0039,000.00-0.76%1,800
Sep 10, 202539,300.0039,300.0039,300.0039,300.0039,300.00-102
Sep 9, 202539,300.0039,300.0039,300.0039,300.0039,300.00-9.86%700
Sep 8, 202543,600.0043,600.0043,600.0043,600.0043,600.009.55%100
Sep 5, 202543,700.0043,700.0039,800.0039,800.0039,800.00-0.25%700
Sep 4, 202539,900.0039,900.0039,900.0039,900.0039,900.005.00%100
Aug 29, 202538,000.0038,000.0038,000.0038,000.0038,000.005.26%504
Aug 14, 202536,100.0036,100.0036,100.0036,100.0036,100.00-9.75%110
Aug 12, 202539,400.0040,000.0039,400.0040,000.0040,000.001.01%162,340
Aug 11, 202536,000.0039,600.0036,000.0039,600.0039,600.0010.00%201
Aug 7, 202534,500.0037,600.0034,500.0036,000.0036,000.005.26%2,804
Aug 1, 202534,200.0034,200.0034,200.0034,200.0034,200.000.59%100
Jul 31, 202534,000.0034,000.0034,000.0034,000.0034,000.005.59%100
Jul 7, 202532,200.0032,200.0032,200.0032,200.0032,200.00-4.45%1,201
Jul 4, 202533,500.0033,700.0033,500.0033,700.0033,700.001.51%213
Jun 30, 202533,200.0033,200.0033,200.0033,200.0033,200.00-13.99%1,101
Jun 26, 202538,400.0038,600.0038,400.0038,600.0036,700.000.26%1,220
Jun 25, 202536,800.0038,500.0036,800.0038,500.0036,604.9210.00%1,307
Jun 23, 202535,000.0035,000.0035,000.0035,000.0033,277.20-901
Jun 17, 202532,200.0035,000.0032,200.0035,000.0033,277.205.74%200
Jun 2, 202533,100.0033,100.0033,100.0033,100.0031,470.73-8.82%100
May 27, 202536,300.0036,300.0036,300.0036,300.0034,513.219.67%100
May 20, 202533,100.0033,100.0033,100.0033,100.0031,470.730.30%1,000
May 19, 202533,000.0033,000.0033,000.0033,000.0031,375.65-7.04%100
May 16, 202534,900.0035,500.0034,900.0035,500.0033,752.597.58%4,704
May 14, 202532,500.0034,900.0032,500.0033,000.0031,375.65-2.65%1,404
May 13, 202533,900.0033,900.0033,900.0033,900.0032,231.35-100
May 12, 202532,600.0033,900.0032,400.0033,900.0032,231.354.63%9,100
May 9, 202532,500.0032,500.0032,400.0032,400.0030,805.180.93%3,140
May 8, 202532,100.0032,100.0032,100.0032,100.0030,519.95-8.02%100
May 6, 202531,600.0034,900.0031,600.0034,900.0033,182.121.16%200
Apr 29, 202531,000.0034,700.0031,000.0034,500.0032,801.814.23%700
Apr 28, 202533,900.0033,900.0033,100.0033,100.0031,470.73-2.36%900
Apr 25, 202531,300.0033,900.0031,100.0033,900.0032,231.352.11%310
Apr 21, 202533,200.0033,200.0033,200.0033,200.0031,565.80-9.54%108
Apr 18, 202533,400.0036,800.0033,200.0036,700.0034,893.52-0.27%1,600
Apr 17, 202533,300.0036,800.0033,300.0036,800.0034,988.60-0.27%600
Apr 16, 202534,200.0036,900.0034,200.0036,900.0035,083.687.58%2,300
Apr 15, 202534,900.0034,900.0031,800.0034,300.0032,611.66-2.00%19,100
Apr 14, 202534,000.0036,000.0033,900.0035,000.0033,277.20-6.67%10,400
Apr 11, 202532,000.0037,600.0031,900.0037,500.0035,654.157.76%400
Apr 10, 202529,100.0034,800.0029,100.0034,800.0033,087.059.43%4,302
Apr 9, 202531,800.0031,800.0031,800.0031,800.0030,234.728.16%101