Thu Duc Water Supply JSC (HOSE:TDW)
Vietnam · Delayed Price · Currency is VND 48,700
+700 (1.46%)
At close: Oct 29, 2025
Thu Duc Water Supply JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 48,700.00 | 48,700.00 | 48,700.00 | 48,700.00 | 48,700.00 | 1.46% | 18,501 |
| Oct 27, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | -5.88% | 100 |
| Oct 20, 2025 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 2.20% | 106 |
| Oct 17, 2025 | 50,000.00 | 50,000.00 | 49,900.00 | 49,900.00 | 49,900.00 | 1.84% | 1,606 |
| Oct 16, 2025 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 1.45% | 1,202 |
| Oct 15, 2025 | 48,300.00 | 48,300.00 | 48,300.00 | 48,300.00 | 48,300.00 | -5.29% | 304 |
| Oct 14, 2025 | 49,000.00 | 51,000.00 | 49,000.00 | 51,000.00 | 51,000.00 | 6.25% | 1,906 |
| Oct 13, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 2.02% | 1,601 |
| Oct 10, 2025 | 48,000.00 | 48,000.00 | 46,750.00 | 47,050.00 | 47,050.00 | -1.98% | 700 |
| Oct 8, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | - | 101 |
| Oct 7, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | -1.03% | 1,700 |
| Oct 6, 2025 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | 48,500.00 | -1.02% | 501 |
| Oct 2, 2025 | 49,500.00 | 49,500.00 | 49,000.00 | 49,000.00 | 49,000.00 | -1.41% | 501 |
| Oct 1, 2025 | 50,000.00 | 50,000.00 | 47,000.00 | 49,700.00 | 49,700.00 | -0.40% | 3,401 |
| Sep 30, 2025 | 49,000.00 | 50,000.00 | 48,350.00 | 49,900.00 | 49,900.00 | -1.19% | 1,701 |
| Sep 29, 2025 | 49,350.00 | 50,500.00 | 49,000.00 | 50,500.00 | 50,500.00 | 2.33% | 4,040 |
| Sep 26, 2025 | 49,600.00 | 49,600.00 | 49,350.00 | 49,350.00 | 48,233.00 | -0.80% | 360 |
| Sep 25, 2025 | 49,750.00 | 49,750.00 | 49,750.00 | 49,750.00 | 48,623.95 | - | 900 |
| Sep 24, 2025 | 49,750.00 | 49,750.00 | 49,750.00 | 49,750.00 | 48,623.95 | - | 700 |
| Sep 23, 2025 | 49,750.00 | 49,850.00 | 49,750.00 | 49,750.00 | 48,623.95 | - | 1,147 |
| Sep 22, 2025 | 51,800.00 | 51,800.00 | 49,750.00 | 49,750.00 | 48,623.95 | - | 1,172 |
| Sep 19, 2025 | 49,800.00 | 49,950.00 | 49,650.00 | 49,750.00 | 48,623.95 | - | 31,905 |
| Sep 18, 2025 | 48,000.00 | 49,750.00 | 48,000.00 | 49,750.00 | 48,623.95 | -0.20% | 3,184 |
| Sep 17, 2025 | 50,000.00 | 50,100.00 | 49,850.00 | 49,850.00 | 48,721.68 | 0.71% | 4,000 |
| Sep 16, 2025 | 46,900.00 | 50,100.00 | 46,900.00 | 49,500.00 | 48,379.61 | 5.54% | 9,904 |
| Sep 15, 2025 | 46,900.00 | 46,900.00 | 46,100.00 | 46,900.00 | 45,838.45 | 0.21% | 32,101 |
| Sep 12, 2025 | 53,800.00 | 53,800.00 | 46,800.00 | 46,800.00 | 45,740.72 | -6.96% | 51,302 |
| Sep 11, 2025 | 54,000.00 | 54,000.00 | 50,300.00 | 50,300.00 | 49,161.50 | -6.85% | 3,900 |
| Sep 10, 2025 | 54,100.00 | 54,100.00 | 54,000.00 | 54,000.00 | 52,777.75 | -0.18% | 703 |
| Sep 9, 2025 | 54,100.00 | 54,100.00 | 54,100.00 | 54,100.00 | 52,875.49 | -6.88% | 101 |
| Aug 27, 2025 | 58,100.00 | 58,100.00 | 58,100.00 | 58,100.00 | 56,784.95 | 1.93% | 140 |
| Aug 21, 2025 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 55,709.85 | 3.64% | 100 |
| Aug 20, 2025 | 54,600.00 | 55,000.00 | 54,600.00 | 55,000.00 | 53,755.12 | -5.50% | 1,170 |
| Aug 19, 2025 | 58,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | 56,882.69 | - | 100 |
| Aug 18, 2025 | 58,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | 56,882.69 | - | 100 |
| Aug 15, 2025 | 60,200.00 | 60,200.00 | 58,200.00 | 58,200.00 | 56,882.69 | 3.37% | 203 |
| Aug 14, 2025 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | 55,025.69 | - | 201 |
| Aug 12, 2025 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | 55,025.69 | - | 1,200 |
| Aug 5, 2025 | 56,000.00 | 56,300.00 | 55,000.00 | 56,300.00 | 55,025.69 | - | 700 |
| Aug 4, 2025 | 58,700.00 | 58,700.00 | 56,300.00 | 56,300.00 | 55,025.69 | 2.36% | 2,202 |
| Aug 1, 2025 | 58,800.00 | 58,800.00 | 55,000.00 | 55,000.00 | 53,755.12 | - | 2,100 |
| Jul 29, 2025 | 54,700.00 | 55,000.00 | 54,700.00 | 55,000.00 | 53,755.12 | 0.18% | 2,100 |
| Jul 28, 2025 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 53,657.38 | - | 310 |
| Jul 23, 2025 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 53,657.38 | - | 200 |
| Jul 22, 2025 | 53,600.00 | 54,900.00 | 53,600.00 | 54,900.00 | 53,657.38 | 1.67% | 2,800 |
| Jul 18, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 52,777.75 | -0.37% | 200 |
| Jul 15, 2025 | 54,300.00 | 54,300.00 | 54,200.00 | 54,200.00 | 52,973.22 | 0.37% | 1,100 |
| Jul 14, 2025 | 56,500.00 | 56,500.00 | 54,000.00 | 54,000.00 | 52,777.75 | - | 330 |
| Jul 11, 2025 | 54,800.00 | 54,800.00 | 54,000.00 | 54,000.00 | 52,777.75 | -1.46% | 1,020 |
| Jul 9, 2025 | 54,800.00 | 54,800.00 | 54,700.00 | 54,800.00 | 53,559.64 | - | 6,400 |