Gia Dinh Water Supply JSC (HNX:GDW)
Vietnam · Delayed Price · Currency is VND 32,500
-2,500 (-7.14%)
At close: May 11, 2026
Gia Dinh Water Supply JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 31,500.00 | 32,500.00 | 31,500.00 | 32,500.00 | 30,600.00 | -7.14% | 11,000 |
| Apr 24, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 32,953.85 | -6.42% | 100 |
| Apr 6, 2026 | 40,000.00 | 40,000.00 | 37,400.00 | 37,400.00 | 35,213.54 | -6.50% | 200 |
| Apr 1, 2026 | 36,000.00 | 40,000.00 | 36,000.00 | 40,000.00 | 37,661.54 | 8.11% | 2,200 |
| Mar 27, 2026 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 34,836.92 | 1.37% | 300 |
| Mar 25, 2026 | 36,500.00 | 36,500.00 | 36,500.00 | 36,500.00 | 34,366.15 | -3.44% | 102 |
| Mar 23, 2026 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 35,590.15 | - | 100 |
| Mar 19, 2026 | 37,800.00 | 37,800.00 | 37,800.00 | 37,800.00 | 35,590.15 | -10.00% | 100 |
| Mar 16, 2026 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 39,544.62 | 5.00% | 100 |
| Mar 11, 2026 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 37,661.54 | - | 100 |
| Mar 9, 2026 | 40,000.00 | 40,000.00 | 40,000.00 | 40,000.00 | 37,661.54 | 6.67% | 100 |
| Mar 3, 2026 | 37,500.00 | 37,500.00 | 37,500.00 | 37,500.00 | 35,307.69 | 2.46% | 1,200 |
| Mar 2, 2026 | 35,900.00 | 36,600.00 | 35,900.00 | 36,600.00 | 34,460.31 | -6.15% | 200 |
| Feb 26, 2026 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 36,720.00 | -9.93% | 100 |
| Feb 23, 2026 | 43,200.00 | 43,300.00 | 43,200.00 | 43,300.00 | 40,768.62 | -9.79% | 200 |
| Feb 13, 2026 | 48,500.00 | 48,500.00 | 48,000.00 | 48,000.00 | 45,193.85 | 7.62% | 202 |
| Feb 12, 2026 | 44,600.00 | 44,600.00 | 44,600.00 | 44,600.00 | 41,992.62 | -9.90% | 300 |
| Feb 11, 2026 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 46,606.15 | 1.43% | 100 |
| Feb 10, 2026 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 45,947.08 | 6.09% | 100 |
| Feb 9, 2026 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 43,310.77 | 7.48% | 200 |
| Feb 6, 2026 | 43,000.00 | 43,000.00 | 42,800.00 | 42,800.00 | 40,297.85 | 3.13% | 202 |
| Feb 5, 2026 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 39,073.85 | -0.95% | 100 |
| Feb 4, 2026 | 41,900.00 | 41,900.00 | 41,900.00 | 41,900.00 | 39,450.46 | 6.08% | 100 |
| Feb 3, 2026 | 36,000.00 | 39,500.00 | 34,000.00 | 39,500.00 | 37,190.77 | 9.72% | 1,301 |
| Jan 30, 2026 | 36,000.00 | 36,000.00 | 36,000.00 | 36,000.00 | 33,895.38 | -2.44% | 200 |
| Jan 28, 2026 | 40,900.00 | 40,900.00 | 36,900.00 | 36,900.00 | 34,742.77 | -9.78% | 200 |
| Jan 27, 2026 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 38,508.92 | - | 504 |
| Jan 26, 2026 | 40,900.00 | 40,900.00 | 40,900.00 | 40,900.00 | 38,508.92 | 7.63% | 100 |
| Jan 23, 2026 | 38,000.00 | 38,000.00 | 38,000.00 | 38,000.00 | 35,778.46 | 6.74% | 1,000 |
| Jan 20, 2026 | 37,000.00 | 37,000.00 | 35,600.00 | 35,600.00 | 33,518.77 | 1.71% | 3,103 |
| Jan 19, 2026 | 35,000.00 | 35,000.00 | 32,200.00 | 35,000.00 | 32,953.85 | - | 704 |
| Jan 16, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 32,953.85 | 4.79% | 304 |
| Jan 13, 2026 | 37,500.00 | 37,500.00 | 33,400.00 | 33,400.00 | 31,447.38 | -9.97% | 1,300 |
| Dec 5, 2025 | 37,200.00 | 37,200.00 | 37,100.00 | 37,100.00 | 34,931.08 | -0.04% | 1,100 |
| Nov 27, 2025 | 38,100.00 | 38,100.00 | 38,100.00 | 38,100.00 | 34,944.26 | 2.70% | 1,104 |