Ben Thanh Water Supply JSC (HNX:BTW)
Vietnam · Delayed Price · Currency is VND 63,100
-900 (-1.41%)
At close: Aug 21, 2025
HNX:BTW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | 60,000.00 | -4.91% | 100 |
| Aug 21, 2025 | 63,100.00 | 63,100.00 | 63,100.00 | 63,100.00 | 63,100.00 | -1.41% | 100 |
| Aug 12, 2025 | 60,000.00 | 64,000.00 | 60,000.00 | 64,000.00 | 63,100.00 | 9.78% | 600 |
| Aug 5, 2025 | 58,000.00 | 58,300.00 | 58,000.00 | 58,300.00 | 57,480.16 | - | 300 |
| Jul 29, 2025 | 58,300.00 | 58,300.00 | 58,300.00 | 58,300.00 | 57,480.16 | - | 100 |
| Jul 21, 2025 | 58,300.00 | 58,300.00 | 58,300.00 | 58,300.00 | 57,480.16 | 10.00% | 601 |
| Jul 18, 2025 | 53,000.00 | 53,000.00 | 53,000.00 | 53,000.00 | 52,254.69 | - | 100 |
| Jul 11, 2025 | 52,900.00 | 53,000.00 | 52,900.00 | 53,000.00 | 52,254.69 | 0.19% | 300 |
| Jul 10, 2025 | 53,000.00 | 53,000.00 | 52,900.00 | 52,900.00 | 52,156.09 | 2.72% | 1,000 |
| Jul 9, 2025 | 50,000.00 | 51,500.00 | 50,000.00 | 51,500.00 | 50,775.78 | - | 790 |
| Jul 8, 2025 | 51,500.00 | 51,500.00 | 51,500.00 | 51,500.00 | 50,775.78 | 1.98% | 500 |
| Jul 3, 2025 | 50,500.00 | 50,500.00 | 50,500.00 | 50,500.00 | 49,789.84 | 3.06% | 1,912,089 |
| Jul 2, 2025 | 47,000.00 | 49,000.00 | 47,000.00 | 49,000.00 | 48,310.94 | 9.87% | 1,500 |
| Jul 1, 2025 | 44,600.00 | 44,600.00 | 44,600.00 | 44,600.00 | 43,972.81 | 9.58% | 100 |
| Jun 30, 2025 | 46,000.00 | 46,000.00 | 40,200.00 | 40,700.00 | 40,127.66 | -7.08% | 400 |
| Jun 27, 2025 | 43,800.00 | 43,800.00 | 43,800.00 | 43,800.00 | 43,184.06 | 7.09% | 100 |
| Jun 26, 2025 | 45,800.00 | 45,800.00 | 40,900.00 | 40,900.00 | 40,324.84 | -1.92% | 200 |
| Jun 25, 2025 | 44,000.00 | 44,000.00 | 41,700.00 | 41,700.00 | 41,113.59 | 1.46% | 400 |
| Jun 23, 2025 | 44,400.00 | 44,400.00 | 41,100.00 | 41,100.00 | 40,522.03 | 1.48% | 200 |
| Jun 20, 2025 | 40,600.00 | 44,400.00 | 40,500.00 | 40,500.00 | 39,930.47 | 0.25% | 15,100 |
| Jun 19, 2025 | 49,000.00 | 49,200.00 | 40,400.00 | 40,400.00 | 39,831.88 | -9.82% | 17,400 |
| Jun 17, 2025 | 44,800.00 | 44,800.00 | 44,700.00 | 44,800.00 | 44,170.00 | 9.80% | 1,000 |
| Jun 16, 2025 | 40,800.00 | 40,800.00 | 40,800.00 | 40,800.00 | 40,226.25 | 9.97% | 350,200 |
| Jun 9, 2025 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 36,578.28 | -4.87% | 200 |
| Jun 6, 2025 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 38,451.56 | -7.14% | 100 |
| Jun 5, 2025 | 42,000.00 | 42,000.00 | 42,000.00 | 42,000.00 | 41,409.38 | -7.08% | 200 |
| May 29, 2025 | 45,200.00 | 45,200.00 | 45,200.00 | 45,200.00 | 44,564.38 | - | 100 |
| May 28, 2025 | 45,200.00 | 45,200.00 | 45,200.00 | 45,200.00 | 44,564.38 | 14.14% | 100 |
| May 14, 2025 | 39,600.00 | 39,600.00 | 39,600.00 | 39,600.00 | 37,209.28 | -8.97% | 100 |
| May 13, 2025 | 43,500.00 | 43,500.00 | 43,500.00 | 43,500.00 | 40,873.83 | 8.21% | 101 |
| Apr 21, 2025 | 40,200.00 | 40,200.00 | 40,200.00 | 40,200.00 | 37,773.06 | -6.07% | 100 |
| Apr 18, 2025 | 42,800.00 | 42,800.00 | 42,800.00 | 42,800.00 | 40,216.09 | 9.74% | 200 |
| Apr 17, 2025 | 39,000.00 | 39,000.00 | 39,000.00 | 39,000.00 | 36,645.50 | -2.74% | 100 |
| Apr 11, 2025 | 40,100.00 | 40,100.00 | 40,100.00 | 40,100.00 | 37,679.10 | -9.48% | 101 |
| Apr 10, 2025 | 44,300.00 | 44,300.00 | 44,300.00 | 44,300.00 | 41,625.53 | 9.93% | 100 |
| Apr 4, 2025 | 40,300.00 | 40,300.00 | 40,300.00 | 40,300.00 | 37,867.02 | -9.84% | 100 |
| Apr 2, 2025 | 44,700.00 | 44,700.00 | 44,700.00 | 44,700.00 | 42,001.39 | -9.70% | 100 |
| Apr 1, 2025 | 49,500.00 | 49,500.00 | 49,500.00 | 49,500.00 | 46,511.60 | 10.00% | 100 |
| Mar 26, 2025 | 45,000.00 | 45,000.00 | 45,000.00 | 45,000.00 | 42,283.27 | -9.09% | 100 |