HOSE · TDW · stock
Thu Duc Water Supply Joint Stock Company (TDW) stock price history
Every HOSE trading session of Thu Duc Water Supply Joint Stock Company from Nov 11, 2010 to Sep 23, 2026: 2,254 daily bars, adjusted for splits and dividends, with minute bars from Sep 22, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
TDW adjusted close, 2010 to 2026
- ₫61,500
- All time high, 2025
- ₫50,130
- 52 week high, ₫38,160 low
- 2,254
- Daily sessions since 2010
Last updated Sep 23, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
TDW key facts
- Thu Duc Water Supply Joint Stock Company (TDW) closed at ₫48,000 on Sep 23, 2026 on HOSE.
- TDW's all time high close is ₫61,500, set on Mar 7, 2025; its all time low close is ₫2,800 on Jul 29, 2011.
- TDW's 52 week range is ₫38,160 to ₫50,130.
- TDW returned +4.4% over the year to Sep 23, 2026 and +94.4% over five years.
- Over ten years TDW returned +156%, +9.9% a year compounded.
- TDW's deepest drawdown was -49.0% from Jun 30, 2016 to May 29, 2018.
- DataCedar holds 2,254 daily sessions of TDW history from Nov 11, 2010 and minute bars from Sep 22, 2026, adjusted for splits and dividends, served by the API under a key.
TDW price chart, 2010 to 2026
TDW returns
Price return from the last close on or before the window start to Sep 23, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.9% |
| 3 months | +1.7% |
| 6 months | +12.3% |
| Year to date | +3.6% |
| 1 year | +4.4% |
| 3 years | +26.0% |
| 5 years | +94.4% |
| 10 years | +156.1% |
| Since Nov 11, 2010 | +1,268% |
| Compound annual growth, 15.9 years | +17.9% |
TDW records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₫61,500 on Mar 7, 2025
- All time low close
- ₫2,800 on Jul 29, 2011
- 52 week high
- ₫50,130 on May 21, 2026
- 52 week low
- ₫38,160 on Mar 10, 2026
- Deepest drawdown
- -49.0% from Jun 30, 2016 to May 29, 2018, recovered Feb 18, 2021
- Best single session
- +16.9% on Mar 18, 2020
- Worst single session
- -13.3% on Jul 28, 2020
- Volatility, 1 year annualised
- 48.2%
- Sessions closing higher, 1 year
- 32%
- Growth of 1 since 2010
- 13.7×
- Best calendar year
- 2012, +144%
- Worst calendar year
- 2018, -13%
TDW price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Nov 11, 2010; 2026 runs to Sep 23, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₫46,350 | ₫50,130 | ₫38,160 | ₫48,000 | +3.6% | 251K | 126 |
| 2025 | ₫46,300 | ₫61,500 | ₫42,620 | ₫46,350 | +0.3% | 299.7K | 133 |
| 2024 | ₫40,380 | ₫51,280 | ₫36,800 | ₫46,210 | +20.7% | 129.8K | 89 |
| 2023 | ₫29,180 | ₫49,460 | ₫29,180 | ₫38,280 | +22.1% | 59.4K | 94 |
| 2022 | ₫26,050 | ₫37,000 | ₫25,290 | ₫31,360 | +12.2% | 81.3K | 47 |
| 2021 | ₫22,040 | ₫28,560 | ₫19,040 | ₫27,950 | +25.6% | 147.5K | 134 |
| 2020 | ₫15,710 | ₫22,260 | ₫12,960 | ₫22,260 | +32.0% | 65.1K | 141 |
| 2019 | ₫14,310 | ₫23,180 | ₫13,640 | ₫16,860 | +21.8% | 44.6K | 167 |
| 2018 | ₫15,420 | ₫18,570 | ₫12,400 | ₫13,840 | -13.1% | 24.7K | 170 |
| 2017 | ₫17,480 | ₫21,000 | ₫13,010 | ₫15,930 | -8.9% | 119.1K | 173 |
| 2016 | ₫12,830 | ₫24,290 | ₫11,540 | ₫17,480 | +41.0% | 174.4K | 168 |
| 2015 | ₫9,320 | ₫17,770 | ₫9,120 | ₫12,400 | +34.5% | 204K | 208 |
| 2014 | ₫7,430 | ₫12,060 | ₫7,190 | ₫9,220 | +31.7% | 125.1K | 157 |
| 2013 | ₫7,180 | ₫9,590 | ₫5,430 | ₫7,000 | -7.0% | 71.8K | 132 |
| 2012 | ₫3,010 | ₫9,200 | ₫3,010 | ₫7,530 | +143.7% | 134.8K | 125 |
| 2011 | ₫3,230 | ₫3,780 | ₫2,800 | ₫3,090 | -2.2% | 203.6K | 154 |
| 2010 | ₫3,510 | ₫3,550 | ₫2,950 | ₫3,160 | n/a | 114.2K | 36 |
TDW monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₫48,000 | +1.1% |
| August 2026 | ₫47,500 | +1.4% |
| July 2026 | ₫46,840 | -0.2% |
| June 2026 | ₫46,930 | +1.3% |
| May 2026 | ₫46,350 | -1.8% |
| April 2026 | ₫47,200 | +4.8% |
| March 2026 | ₫45,020 | +9.4% |
| February 2026 | ₫41,140 | -7.4% |
| January 2026 | ₫44,450 | -4.1% |
| December 2025 | ₫46,350 | -3.0% |
| November 2025 | ₫47,760 | +3.7% |
| October 2025 | ₫46,060 | -2.4% |
About the TDW data
Daily bars. 2,254 sessions from Nov 11, 2010 to Sep 23, 2026, one row per HOSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 22, 2026 forward, most recent session Sep 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HOSE trading days; minute timestamps are UTC. Prices are in VND. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 11, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/TDW/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HOSE
- TDG TDG GLOBAL Investment Joint Stock Company
- TDH Thu Duc Housing Development Corporation
- TDM Thu Dau Mot Water Joint Stock Company
- TDP Thuan Duc Joint Stock Company
- TEG Truong Thanh Energy Group Joint Stock Company
- THG Tien Giang Investment and Construction Joint Stock Company
- TIP Tin Nghia Industrial Park Development Joint Stock Company
- TIX Tan Binh Import - Export Joint Stock Corporation
Common questions
TDW share price history
