Thu Duc Water Supply JSC (HOSE:TDW)
Vietnam · Delayed Price · Currency is VND 49,750
-100 (-0.20%)
At close: Sep 18, 2025
Thu Duc Water Supply JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 49,800.00 | 49,950.00 | 49,650.00 | 49,750.00 | 49,750.00 | - | 31,905 |
| Sep 18, 2025 | 48,000.00 | 49,750.00 | 48,000.00 | 49,750.00 | 49,750.00 | -0.20% | 3,184 |
| Sep 17, 2025 | 50,000.00 | 50,100.00 | 49,850.00 | 49,850.00 | 49,850.00 | 0.71% | 4,000 |
| Sep 16, 2025 | 46,900.00 | 50,100.00 | 46,900.00 | 49,500.00 | 49,500.00 | 5.54% | 9,904 |
| Sep 15, 2025 | 46,900.00 | 46,900.00 | 46,100.00 | 46,900.00 | 46,900.00 | 0.21% | 32,101 |
| Sep 12, 2025 | 53,800.00 | 53,800.00 | 46,800.00 | 46,800.00 | 46,800.00 | -6.96% | 51,302 |
| Sep 11, 2025 | 54,000.00 | 54,000.00 | 50,300.00 | 50,300.00 | 50,300.00 | -6.85% | 3,900 |
| Sep 10, 2025 | 54,100.00 | 54,100.00 | 54,000.00 | 54,000.00 | 54,000.00 | -0.18% | 703 |
| Sep 9, 2025 | 54,100.00 | 54,100.00 | 54,100.00 | 54,100.00 | 54,100.00 | -6.88% | 101 |
| Aug 27, 2025 | 58,100.00 | 58,100.00 | 58,100.00 | 58,100.00 | 58,100.00 | 1.93% | 140 |
| Aug 21, 2025 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 57,000.00 | 3.64% | 100 |
| Aug 20, 2025 | 54,600.00 | 55,000.00 | 54,600.00 | 55,000.00 | 55,000.00 | -5.50% | 1,170 |
| Aug 19, 2025 | 58,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | - | 100 |
| Aug 18, 2025 | 58,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | - | 100 |
| Aug 15, 2025 | 60,200.00 | 60,200.00 | 58,200.00 | 58,200.00 | 58,200.00 | 3.37% | 203 |
| Aug 14, 2025 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | - | 201 |
| Aug 12, 2025 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | 56,300.00 | - | 1,200 |
| Aug 5, 2025 | 56,000.00 | 56,300.00 | 55,000.00 | 56,300.00 | 56,300.00 | - | 700 |
| Aug 4, 2025 | 58,700.00 | 58,700.00 | 56,300.00 | 56,300.00 | 56,300.00 | 2.36% | 2,202 |
| Aug 1, 2025 | 58,800.00 | 58,800.00 | 55,000.00 | 55,000.00 | 55,000.00 | - | 2,100 |
| Jul 29, 2025 | 54,700.00 | 55,000.00 | 54,700.00 | 55,000.00 | 55,000.00 | 0.18% | 2,100 |
| Jul 28, 2025 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | - | 310 |
| Jul 23, 2025 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | 54,900.00 | - | 200 |
| Jul 22, 2025 | 53,600.00 | 54,900.00 | 53,600.00 | 54,900.00 | 54,900.00 | 1.67% | 2,800 |
| Jul 18, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | -0.37% | 200 |
| Jul 15, 2025 | 54,300.00 | 54,300.00 | 54,200.00 | 54,200.00 | 54,200.00 | 0.37% | 1,100 |
| Jul 14, 2025 | 56,500.00 | 56,500.00 | 54,000.00 | 54,000.00 | 54,000.00 | - | 330 |
| Jul 11, 2025 | 54,800.00 | 54,800.00 | 54,000.00 | 54,000.00 | 54,000.00 | -1.46% | 1,020 |
| Jul 9, 2025 | 54,800.00 | 54,800.00 | 54,700.00 | 54,800.00 | 54,800.00 | - | 6,400 |
| Jul 8, 2025 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | - | 100 |
| Jul 7, 2025 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | - | 100 |
| Jul 4, 2025 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | - | 600 |
| Jul 3, 2025 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | - | 2,300 |
| Jul 2, 2025 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | 54,800.00 | - | 100 |
| Jul 1, 2025 | 54,900.00 | 54,900.00 | 54,800.00 | 54,800.00 | 54,800.00 | -0.36% | 700 |
| Jun 30, 2025 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 55,000.00 | 1.85% | 300 |
| Jun 26, 2025 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | 54,000.00 | -0.18% | 9,919 |
| Jun 25, 2025 | 55,500.00 | 55,500.00 | 54,100.00 | 54,100.00 | 54,100.00 | -3.39% | 1,700 |
| Jun 24, 2025 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | 56,000.00 | -1.75% | 600 |
| Jun 23, 2025 | 54,100.00 | 57,000.00 | 54,000.00 | 57,000.00 | 57,000.00 | -1.38% | 2,301 |
| Jun 19, 2025 | 57,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | 57,800.00 | - | 3,911 |
| Jun 16, 2025 | 57,800.00 | 58,500.00 | 57,600.00 | 57,800.00 | 57,800.00 | 0.35% | 31,400 |
| Jun 13, 2025 | 57,000.00 | 57,600.00 | 57,000.00 | 57,600.00 | 57,600.00 | 1.05% | 200 |
| Jun 12, 2025 | 58,800.00 | 58,800.00 | 57,000.00 | 57,000.00 | 57,000.00 | -1.38% | 2,920 |
| Jun 11, 2025 | 57,600.00 | 57,900.00 | 57,500.00 | 57,800.00 | 57,800.00 | -6.47% | 3,711 |
| Jun 10, 2025 | 61,800.00 | 61,800.00 | 61,800.00 | 61,800.00 | 61,800.00 | - | 100 |
| Jun 5, 2025 | 62,500.00 | 62,500.00 | 61,800.00 | 61,800.00 | 61,800.00 | -1.90% | 900 |
| Jun 2, 2025 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | 63,000.00 | -0.16% | 101 |
| May 29, 2025 | 63,100.00 | 63,100.00 | 63,100.00 | 63,100.00 | 63,100.00 | -2.17% | 100 |
| May 27, 2025 | 65,000.00 | 65,000.00 | 64,500.00 | 64,500.00 | 63,100.00 | 1.26% | 1,200 |