|
Live Quote:
On
|
|
|
|
|
Friday, March 7, 2025 6:18:35 PM - 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 8/3/2011
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.80 |
| Volume |
0 |
| Split-adjusted Price |
5.22 |
|
|
GDW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.22
|
0
|
|
|
8/2/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.22
|
0
|
|
|
8/1/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.22
|
0
|
|
|
7/29/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.22
|
0
|
|
|
7/28/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.22
|
0
|
|
|
7/27/2011
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.22
|
0
|
|
|
7/26/2011
|
-1.10 / -9.24%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.22
|
100
|
|
|
7/25/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.75
|
0
|
|
|
7/22/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.75
|
0
|
|
|
7/21/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.75
|
0
|
|
|
7/20/2011
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.75
|
0
|
|
|
7/19/2011
|
+0.30 / +2.59%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
5.75
|
3,000
|
|
|
7/18/2011
|
+0.20 / +1.75%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
5.61
|
1,800
|
|
|
7/15/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.51
|
0
|
|
|
7/14/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.51
|
0
|
|
|
7/13/2011
|
0.00 / 0.00%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.51
|
0
|
|
|
7/12/2011
|
+0.20 / +1.79%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
5.51
|
2,000
|
|
|
7/11/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.41
|
0
|
|
|
7/8/2011
|
0.00 / 0.00%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
5.41
|
0
|
|
|
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
|
|
|
|
|
|
|
|
|
|
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.
|