Thu Duc Water Supply JSC (HOSE:TDW)
Vietnam · Delayed Price · Currency is VND 47,500
-1,500 (-3.06%)
At close: May 22, 2026
Thu Duc Water Supply JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | -3.06% | 1,500 |
| May 21, 2026 | 53,000.00 | 53,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | -2.00% | 7,800 |
| May 19, 2026 | 49,300.00 | 50,000.00 | 49,300.00 | 50,000.00 | 50,000.00 | 2.04% | 203 |
| May 18, 2026 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | - | 200 |
| May 14, 2026 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | - | 500 |
| May 13, 2026 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | - | 200 |
| May 12, 2026 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | - | 634 |
| May 11, 2026 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | - | 105 |
| May 8, 2026 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 2.08% | 600 |
| May 6, 2026 | 48,000.00 | 48,000.00 | 47,900.00 | 48,000.00 | 48,000.00 | -1.03% | 1,000 |
| May 5, 2026 | 48,600.00 | 48,600.00 | 48,100.00 | 48,500.00 | 48,500.00 | -3.96% | 300 |
| May 4, 2026 | 48,000.00 | 50,500.00 | 48,000.00 | 50,500.00 | 50,500.00 | 1.20% | 601 |
| Apr 29, 2026 | 49,900.00 | 50,000.00 | 49,900.00 | 49,900.00 | 49,900.00 | -0.20% | 2,100 |
| Apr 28, 2026 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 4.17% | 200 |
| Apr 24, 2026 | 50,000.00 | 50,000.00 | 47,800.00 | 48,000.00 | 48,000.00 | 1.05% | 300 |
| Apr 23, 2026 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | 47,500.00 | -6.68% | 205 |
| Apr 21, 2026 | 50,900.00 | 50,900.00 | 50,900.00 | 50,900.00 | 50,900.00 | 4.09% | 100 |
| Apr 20, 2026 | 48,900.00 | 48,900.00 | 48,000.00 | 48,900.00 | 48,900.00 | - | 611 |
| Apr 17, 2026 | 48,900.00 | 48,900.00 | 48,900.00 | 48,900.00 | 48,900.00 | - | 800 |
| Apr 16, 2026 | 48,900.00 | 48,900.00 | 48,900.00 | 48,900.00 | 48,900.00 | - | 301 |
| Apr 15, 2026 | 48,900.00 | 48,900.00 | 48,900.00 | 48,900.00 | 48,900.00 | -0.20% | 300 |
| Apr 14, 2026 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | -2.39% | 429 |
| Apr 13, 2026 | 49,000.00 | 50,200.00 | 49,000.00 | 50,200.00 | 50,200.00 | 2.45% | 825 |
| Apr 9, 2026 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 6.29% | 348 |
| Apr 8, 2026 | 46,100.00 | 46,100.00 | 46,100.00 | 46,100.00 | 46,100.00 | -3.76% | 110 |
| Apr 7, 2026 | 47,900.00 | 47,900.00 | 47,900.00 | 47,900.00 | 47,900.00 | - | 100 |
| Apr 6, 2026 | 47,900.00 | 47,900.00 | 47,900.00 | 47,900.00 | 47,900.00 | - | 512 |
| Apr 3, 2026 | 47,900.00 | 47,900.00 | 47,900.00 | 47,900.00 | 47,900.00 | - | 310 |
| Apr 2, 2026 | 47,600.00 | 47,900.00 | 47,600.00 | 47,900.00 | 47,900.00 | 0.63% | 300 |
| Apr 1, 2026 | 46,000.00 | 47,600.00 | 46,000.00 | 47,600.00 | 47,600.00 | - | 300 |
| Mar 31, 2026 | 46,000.00 | 47,900.00 | 46,000.00 | 47,600.00 | 47,600.00 | 3.59% | 6,855 |
| Mar 30, 2026 | 45,950.00 | 45,950.00 | 45,950.00 | 45,950.00 | 45,950.00 | 3.72% | 102 |
| Mar 26, 2026 | 44,000.00 | 44,300.00 | 44,000.00 | 44,300.00 | 44,300.00 | -1.99% | 300 |
| Mar 25, 2026 | 45,200.00 | 45,200.00 | 45,200.00 | 45,200.00 | 45,200.00 | - | 402 |
| Mar 24, 2026 | 45,000.00 | 45,200.00 | 45,000.00 | 45,200.00 | 45,200.00 | - | 410 |
| Mar 23, 2026 | 43,700.00 | 45,300.00 | 43,700.00 | 45,200.00 | 45,200.00 | 3.67% | 10,101 |
| Mar 20, 2026 | 44,500.00 | 44,500.00 | 43,500.00 | 43,600.00 | 43,600.00 | -0.46% | 3,200 |
| Mar 19, 2026 | 44,000.00 | 44,000.00 | 43,800.00 | 43,800.00 | 43,800.00 | -0.45% | 1,007 |
| Mar 18, 2026 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | 44,000.00 | -2.44% | 1,000 |
| Mar 17, 2026 | 45,500.00 | 45,500.00 | 44,000.00 | 45,100.00 | 45,100.00 | -0.88% | 2,010 |
| Mar 16, 2026 | 45,800.00 | 46,000.00 | 45,500.00 | 45,500.00 | 45,500.00 | -0.66% | 500 |
| Mar 13, 2026 | 44,250.00 | 45,800.00 | 44,250.00 | 45,800.00 | 45,800.00 | 3.50% | 499 |
| Mar 12, 2026 | 44,250.00 | 44,250.00 | 44,250.00 | 44,250.00 | 44,250.00 | 1.84% | 100 |
| Mar 11, 2026 | 43,450.00 | 43,450.00 | 43,000.00 | 43,450.00 | 43,450.00 | - | 3,300 |
| Mar 10, 2026 | 43,150.00 | 43,500.00 | 40,350.00 | 43,450.00 | 43,450.00 | 0.70% | 10,000 |
| Mar 9, 2026 | 43,150.00 | 43,150.00 | 43,150.00 | 43,150.00 | 43,150.00 | -0.69% | 100 |
| Mar 6, 2026 | 43,500.00 | 43,500.00 | 43,450.00 | 43,450.00 | 43,450.00 | 0.35% | 700 |
| Mar 5, 2026 | 43,300.00 | 43,300.00 | 43,300.00 | 43,300.00 | 43,300.00 | 0.46% | 106 |
| Mar 4, 2026 | 42,800.00 | 43,100.00 | 42,750.00 | 43,100.00 | 43,100.00 | - | 3,000 |
| Mar 3, 2026 | 43,450.00 | 43,500.00 | 43,100.00 | 43,100.00 | 43,100.00 | -0.92% | 1,200 |