Gia Dinh Water Supply JSC (HNX:GDW)
Vietnam · Delayed Price · Currency is VND 43,600
+3,800 (9.55%)
At close: Sep 8, 2025
Gia Dinh Water Supply JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | - | 102 |
| Sep 9, 2025 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | 39,300.00 | -9.86% | 700 |
| Sep 8, 2025 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 43,600.00 | 9.55% | 100 |
| Sep 5, 2025 | 43,700.00 | 43,700.00 | 39,800.00 | 39,800.00 | 39,800.00 | -0.25% | 700 |
| Sep 4, 2025 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 39,900.00 | 5.00% | 100 |
| Aug 29, 2025 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 5.26% | 504 |
| Aug 14, 2025 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | 36,100.00 | -9.75% | 110 |
| Aug 12, 2025 | 39,400.00 | 40,000.00 | 39,400.00 | 40,000.00 | 40,000.00 | 1.01% | 162,340 |
| Aug 11, 2025 | 36,000.00 | 39,600.00 | 36,000.00 | 39,600.00 | 39,600.00 | 10.00% | 201 |
| Aug 7, 2025 | 34,500.00 | 37,600.00 | 34,500.00 | 36,000.00 | 36,000.00 | 5.26% | 2,804 |
| Aug 1, 2025 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 34,200.00 | 0.59% | 100 |
| Jul 31, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 5.59% | 100 |
| Jul 7, 2025 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | -4.45% | 1,201 |
| Jul 4, 2025 | 33,500.00 | 33,700.00 | 33,500.00 | 33,700.00 | 33,700.00 | 1.51% | 213 |
| Jun 30, 2025 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | -13.99% | 1,101 |
| Jun 26, 2025 | 38,400.00 | 38,600.00 | 38,400.00 | 38,600.00 | 36,700.00 | 0.26% | 1,220 |
| Jun 25, 2025 | 36,800.00 | 38,500.00 | 36,800.00 | 38,500.00 | 36,604.92 | 10.00% | 1,307 |
| Jun 23, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 33,277.20 | - | 901 |
| Jun 17, 2025 | 32,200.00 | 35,000.00 | 32,200.00 | 35,000.00 | 33,277.20 | 5.74% | 200 |
| Jun 2, 2025 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 31,470.73 | -8.82% | 100 |
| May 27, 2025 | 36,300.00 | 36,300.00 | 36,300.00 | 36,300.00 | 34,513.21 | 9.67% | 100 |
| May 20, 2025 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 31,470.73 | 0.30% | 1,000 |
| May 19, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,375.65 | -7.04% | 100 |
| May 16, 2025 | 34,900.00 | 35,500.00 | 34,900.00 | 35,500.00 | 33,752.59 | 7.58% | 4,704 |
| May 14, 2025 | 32,500.00 | 34,900.00 | 32,500.00 | 33,000.00 | 31,375.65 | -2.65% | 1,404 |
| May 13, 2025 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 32,231.35 | - | 100 |
| May 12, 2025 | 32,600.00 | 33,900.00 | 32,400.00 | 33,900.00 | 32,231.35 | 4.63% | 9,100 |
| May 9, 2025 | 32,500.00 | 32,500.00 | 32,400.00 | 32,400.00 | 30,805.18 | 0.93% | 3,140 |
| May 8, 2025 | 32,100.00 | 32,100.00 | 32,100.00 | 32,100.00 | 30,519.95 | -8.02% | 100 |
| May 6, 2025 | 31,600.00 | 34,900.00 | 31,600.00 | 34,900.00 | 33,182.12 | 1.16% | 200 |
| Apr 29, 2025 | 31,000.00 | 34,700.00 | 31,000.00 | 34,500.00 | 32,801.81 | 4.23% | 700 |
| Apr 28, 2025 | 33,900.00 | 33,900.00 | 33,100.00 | 33,100.00 | 31,470.73 | -2.36% | 900 |
| Apr 25, 2025 | 31,300.00 | 33,900.00 | 31,100.00 | 33,900.00 | 32,231.35 | 2.11% | 310 |
| Apr 21, 2025 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 31,565.80 | -9.54% | 108 |
| Apr 18, 2025 | 33,400.00 | 36,800.00 | 33,200.00 | 36,700.00 | 34,893.52 | -0.27% | 1,600 |
| Apr 17, 2025 | 33,300.00 | 36,800.00 | 33,300.00 | 36,800.00 | 34,988.60 | -0.27% | 600 |
| Apr 16, 2025 | 34,200.00 | 36,900.00 | 34,200.00 | 36,900.00 | 35,083.68 | 7.58% | 2,300 |
| Apr 15, 2025 | 34,900.00 | 34,900.00 | 31,800.00 | 34,300.00 | 32,611.66 | -2.00% | 19,100 |
| Apr 14, 2025 | 34,000.00 | 36,000.00 | 33,900.00 | 35,000.00 | 33,277.20 | -6.67% | 10,400 |
| Apr 11, 2025 | 32,000.00 | 37,600.00 | 31,900.00 | 37,500.00 | 35,654.15 | 7.76% | 400 |
| Apr 10, 2025 | 29,100.00 | 34,800.00 | 29,100.00 | 34,800.00 | 33,087.05 | 9.43% | 4,302 |
| Apr 9, 2025 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 30,234.72 | 8.16% | 101 |
| Apr 8, 2025 | 28,900.00 | 29,400.00 | 28,900.00 | 29,400.00 | 27,952.85 | -8.13% | 402 |
| Apr 3, 2025 | 33,000.00 | 33,000.00 | 31,500.00 | 32,000.00 | 30,424.87 | -8.05% | 7,500 |
| Apr 2, 2025 | 33,200.00 | 34,800.00 | 33,200.00 | 34,800.00 | 33,087.05 | 4.19% | 1,100 |
| Mar 31, 2025 | 33,500.00 | 33,500.00 | 33,300.00 | 33,400.00 | 31,755.96 | -4.57% | 3,500 |
| Mar 28, 2025 | 34,600.00 | 35,000.00 | 34,600.00 | 35,000.00 | 33,277.20 | -0.57% | 300 |
| Mar 26, 2025 | 33,600.00 | 35,200.00 | 33,600.00 | 35,200.00 | 33,467.36 | -0.56% | 200 |
| Mar 25, 2025 | 33,500.00 | 35,400.00 | 33,500.00 | 35,400.00 | 33,657.51 | -2.75% | 200 |
| Mar 24, 2025 | 36,800.00 | 36,800.00 | 33,100.00 | 36,400.00 | 34,608.29 | 0.83% | 801 |