Gia Dinh Water Supply JSC (HNX:GDW)
Vietnam · Delayed Price · Currency is VND 43,300
0.00 (0.00%)
At close: Feb 23, 2026
Gia Dinh Water Supply JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 43,200.00 | 43,300.00 | 43,200.00 | 43,300.00 | 43,300.00 | -9.79% | 200 |
| Feb 13, 2026 | 48,500.00 | 48,500.00 | 48,000.00 | 48,000.00 | 48,000.00 | 7.62% | 202 |
| Feb 12, 2026 | 44,600.00 | 44,600.00 | 44,600.00 | 44,600.00 | 44,600.00 | -9.90% | 300 |
| Feb 11, 2026 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 1.43% | 100 |
| Feb 10, 2026 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 6.09% | 100 |
| Feb 9, 2026 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 7.48% | 200 |
| Feb 6, 2026 | 43,000.00 | 43,000.00 | 42,800.00 | 42,800.00 | 42,800.00 | 3.13% | 202 |
| Feb 5, 2026 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | -0.95% | 100 |
| Feb 4, 2026 | 41,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 6.08% | 100 |
| Feb 3, 2026 | 36,000.00 | 39,500.00 | 34,000.00 | 39,500.00 | 39,500.00 | 9.72% | 1,301 |
| Jan 30, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | -2.44% | 200 |
| Jan 28, 2026 | 40,900.00 | 40,900.00 | 36,900.00 | 36,900.00 | 36,900.00 | -9.78% | 200 |
| Jan 27, 2026 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | - | 504 |
| Jan 26, 2026 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 7.63% | 100 |
| Jan 23, 2026 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 6.74% | 1,000 |
| Jan 20, 2026 | 37,000.00 | 37,000.00 | 35,600.00 | 35,600.00 | 35,600.00 | 1.71% | 3,103 |
| Jan 19, 2026 | 35,000.00 | 35,000.00 | 32,200.00 | 35,000.00 | 35,000.00 | - | 704 |
| Jan 16, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 4.79% | 304 |
| Jan 13, 2026 | 37,500.00 | 37,500.00 | 33,400.00 | 33,400.00 | 33,400.00 | -9.97% | 1,300 |
| Dec 5, 2025 | 37,200.00 | 37,200.00 | 37,100.00 | 37,100.00 | 37,100.00 | -2.62% | 1,100 |
| Nov 27, 2025 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 37,114.00 | 2.70% | 1,104 |
| Nov 18, 2025 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 36,139.88 | - | 100 |
| Nov 6, 2025 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 36,139.88 | 9.76% | 100 |
| Oct 23, 2025 | 33,800.00 | 33,800.00 | 33,800.00 | 33,800.00 | 32,925.28 | -8.65% | 200 |
| Oct 20, 2025 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 36,042.47 | 2.49% | 100 |
| Oct 16, 2025 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 35,165.76 | -8.84% | 100 |
| Oct 8, 2025 | 39,600.00 | 48,100.00 | 39,600.00 | 39,600.00 | 38,575.18 | -9.79% | 2,005 |
| Oct 6, 2025 | 43,900.00 | 43,900.00 | 43,900.00 | 43,900.00 | 42,763.90 | 9.75% | 101 |
| Oct 3, 2025 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 38,964.83 | 14.94% | 100 |
| Sep 29, 2025 | 36,000.00 | 36,000.00 | 34,800.00 | 34,800.00 | 33,899.40 | -0.57% | 3,000 |
| Sep 26, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 34,094.23 | -2.78% | 215 |
| Sep 25, 2025 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 35,068.35 | - | 305 |
| Sep 24, 2025 | 35,100.00 | 36,000.00 | 35,100.00 | 36,000.00 | 35,068.35 | -7.69% | 2,100 |
| Sep 23, 2025 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 37,990.71 | 5.41% | 305 |
| Sep 22, 2025 | 37,300.00 | 37,300.00 | 37,000.00 | 37,000.00 | 36,042.47 | -5.13% | 1,200 |
| Sep 15, 2025 | 39,300.00 | 39,300.00 | 39,000.00 | 39,000.00 | 37,990.71 | -0.76% | 1,800 |
| Sep 10, 2025 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 38,282.94 | - | 102 |
| Sep 9, 2025 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 38,282.94 | -9.86% | 700 |
| Sep 8, 2025 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 42,471.66 | 9.55% | 100 |
| Sep 5, 2025 | 43,700.00 | 43,700.00 | 39,800.00 | 39,800.00 | 38,770.01 | -0.25% | 700 |
| Sep 4, 2025 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 38,867.42 | 5.00% | 100 |