|
Live Quote:
On
|
|
|
|
|
Saturday, March 8, 2025 12:12:31 AM - Markets open
|
|
|
|
|
|
|
|
Gia Dinh Water Supply Joint Stock Company (GDW : HNX)
Utilities : Water
|
34.20
0.00/0.00%
3:10:02 PM
|
|
|
|
Closing price on 7/7/2011
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
11.20 |
| Volume |
0 |
| Split-adjusted Price |
5.41 |
|
|
GDW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/7/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.41
|
0
|
|
|
7/6/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.41
|
0
|
|
|
7/5/2011
|
+0.10 / +0.90%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.41
|
7,800
|
|
|
7/4/2011
|
+0.30 / +2.78%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.36
|
4,700
|
|
|
7/1/2011
|
+0.10 / +0.93%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.22
|
4,000
|
|
|
6/30/2011
|
0.00 / 0.00%
|
10.50
|
11.00
|
10.50
|
10.70
|
10.70
|
5.17
|
16,000
|
|
|
6/29/2011
|
+0.50 / +4.90%
|
10.50
|
10.70
|
10.50
|
10.70
|
10.60
|
5.17
|
5,000
|
|
|
6/28/2011
|
+0.30 / +3.03%
|
9.40
|
10.20
|
9.40
|
10.20
|
10.00
|
4.93
|
6,900
|
|
|
6/27/2011
|
+0.90 / +10.00%
|
9.00
|
9.90
|
9.00
|
9.90
|
9.40
|
4.78
|
3,500
|
|
|
6/24/2011
|
+0.60 / +7.06%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.05
|
4.40
|
4,000
|
|
|
6/23/2011
|
+0.20 / +2.41%
|
8.30
|
8.50
|
7.10
|
8.50
|
8.30
|
4.11
|
10,700
|
|
|
6/22/2011
|
+0.60 / +7.79%
|
8.20
|
8.30
|
6.90
|
8.30
|
7.80
|
4.01
|
24,200
|
|
|
6/21/2011
|
+0.70 / +10.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.60
|
3.72
|
1,500
|
|
|
6/20/2011
|
+0.30 / +4.48%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
3.38
|
2,000
|
|
|
6/17/2011
|
+0.60 / +9.84%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.24
|
100
|
|
|
6/16/2011
|
+0.50 / +8.93%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
2.95
|
1,000
|
|
|
6/15/2011
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
2.71
|
0
|
|
|
6/14/2011
|
-0.60 / -9.68%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
2.71
|
200
|
|
|
6/13/2011
|
-0.60 / -8.82%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
3.00
|
200
|
|
|
6/10/2011
|
-0.70 / -9.33%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.29
|
500
|
|
|
6/9/2011
|
-0.80 / -9.64%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
3.62
|
100
|
|
|
6/8/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.01
|
0
|
|
|
6/7/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.01
|
0
|
|
|
6/6/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.01
|
0
|
|
|
6/3/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.01
|
0
|
|
|
6/2/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.01
|
0
|
|
|
6/1/2011
|
+0.60 / +7.79%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
4.01
|
200
|
|
|
5/31/2011
|
+0.70 / +10.00%
|
7.70
|
7.70
|
7.70
|
7.70
|
7.70
|
3.72
|
300
|
|
|
5/30/2011
|
+0.60 / +9.38%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
3.38
|
200
|
|
|
5/27/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
3.09
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|