Thu Duc Water Supply JSC (HOSE:TDW)
Vietnam
· Delayed Price · Currency is VND 43,150
-300 (-0.69%)
At close: Mar 9, 2026
Thu Duc Water Supply JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 2, 2026 | 44,900.00 | 44,900.00 | 43,050.00 | 43,500.00 | 43,500.00 | - | 1,400 |
| Feb 27, 2026 | 43,650.00 | 44,000.00 | 43,000.00 | 43,500.00 | 43,500.00 | -0.23% | 4,600 |
| Feb 26, 2026 | 43,000.00 | 43,600.00 | 43,000.00 | 43,600.00 | 43,600.00 | 1.28% | 1,201 |
| Feb 25, 2026 | 43,000.00 | 43,050.00 | 43,000.00 | 43,050.00 | 43,050.00 | 0.12% | 2,400 |
| Feb 24, 2026 | 44,000.00 | 44,000.00 | 42,500.00 | 43,000.00 | 43,000.00 | - | 6,500 |
| Feb 23, 2026 | 43,050.00 | 43,900.00 | 43,000.00 | 43,000.00 | 43,000.00 | -5.49% | 3,902 |
| Feb 13, 2026 | 42,850.00 | 45,500.00 | 42,850.00 | 45,500.00 | 45,500.00 | 6.31% | 1,302 |
| Feb 12, 2026 | 43,300.00 | 45,500.00 | 42,800.00 | 42,800.00 | 42,800.00 | -6.96% | 79,300 |
| Feb 11, 2026 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | -0.65% | 400 |
| Feb 10, 2026 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | 46,300.00 | - | 100 |
| Feb 9, 2026 | 45,700.00 | 46,300.00 | 45,000.00 | 46,300.00 | 46,300.00 | - | 8,500 |
| Feb 6, 2026 | 46,000.00 | 46,300.00 | 46,000.00 | 46,300.00 | 46,300.00 | 0.65% | 11,100 |
| Feb 5, 2026 | 45,600.00 | 46,500.00 | 45,600.00 | 46,000.00 | 46,000.00 | 0.66% | 4,003 |
| Feb 4, 2026 | 45,700.00 | 45,700.00 | 45,700.00 | 45,700.00 | 45,700.00 | -0.65% | 200 |
| Feb 3, 2026 | 47,000.00 | 47,000.00 | 46,000.00 | 46,000.00 | 46,000.00 | -2.13% | 400 |
| Feb 2, 2026 | 45,600.00 | 47,000.00 | 45,600.00 | 47,000.00 | 47,000.00 | - | 1,113 |
| Jan 30, 2026 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | -3.09% | 502 |
| Jan 29, 2026 | 47,000.00 | 48,500.00 | 47,000.00 | 48,500.00 | 48,500.00 | - | 18,400 |
| Jan 28, 2026 | 47,500.00 | 48,500.00 | 47,500.00 | 48,500.00 | 48,500.00 | 3.41% | 1,100 |
| Jan 27, 2026 | 45,000.00 | 46,900.00 | 44,000.00 | 46,900.00 | 46,900.00 | -0.21% | 1,700 |
| Jan 26, 2026 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | 47,000.00 | - | 100 |
| Jan 23, 2026 | 47,100.00 | 47,150.00 | 46,000.00 | 47,000.00 | 47,000.00 | -3.29% | 4,101 |
| Jan 22, 2026 | 47,000.00 | 48,600.00 | 47,000.00 | 48,600.00 | 48,600.00 | -0.21% | 3,100 |
| Jan 21, 2026 | 47,500.00 | 48,700.00 | 46,600.00 | 48,700.00 | 48,700.00 | 0.21% | 1,900 |
| Jan 20, 2026 | 46,500.00 | 48,600.00 | 46,500.00 | 48,600.00 | 48,600.00 | -0.41% | 200 |
| Jan 19, 2026 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 48,800.00 | 0.93% | 110 |
| Jan 16, 2026 | 48,350.00 | 48,350.00 | 48,350.00 | 48,350.00 | 48,350.00 | -1.33% | 100 |
| Jan 15, 2026 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | -1.80% | 110 |
| Jan 14, 2026 | 48,000.00 | 49,900.00 | 46,500.00 | 49,900.00 | 49,900.00 | - | 2,201 |
| Jan 13, 2026 | 49,000.00 | 49,900.00 | 49,000.00 | 49,900.00 | 49,900.00 | -0.20% | 200 |
| Jan 12, 2026 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 2.04% | 100 |
| Jan 9, 2026 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | - | 1,100 |
| Jan 8, 2026 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | - | 100 |
| Jan 7, 2026 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | - | 100 |
| Dec 31, 2025 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | - | 500 |
| Dec 30, 2025 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | 49,000.00 | -2.00% | 100 |
| Dec 26, 2025 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | - | 401 |
| Dec 25, 2025 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | 50,000.00 | -1.96% | 200 |
| Dec 24, 2025 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 51,000.00 | 6.25% | 101 |
| Dec 19, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | -6.43% | 104 |
| Dec 18, 2025 | 50,000.00 | 51,300.00 | 50,000.00 | 51,300.00 | 51,300.00 | 6.88% | 6,311 |
| Dec 15, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | - | 1,600 |
| Dec 12, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | - | 400 |
| Dec 9, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | - | 500 |
| Dec 8, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | -4.95% | 100 |
| Dec 2, 2025 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | - | 600 |
| Nov 27, 2025 | 47,200.00 | 50,500.00 | 47,200.00 | 50,500.00 | 50,500.00 | -0.20% | 301 |
| Nov 26, 2025 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | 50,600.00 | -0.59% | 100 |
| Nov 17, 2025 | 48,000.00 | 50,900.00 | 47,800.00 | 50,900.00 | 50,900.00 | 6.04% | 300 |
| Nov 12, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | - | 100 |
| Nov 7, 2025 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | 48,000.00 | -1.44% | 100 |
| 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 | 48,379.60 | 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 |