Nha Be Water Supply JSC (HNX:NBW)
Vietnam · Delayed Price · Currency is VND 31,200
-2,800 (-8.24%)
At close: Apr 6, 2026
Nha Be Water Supply JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 34,000.00 | 34,000.00 | 31,200.00 | 31,200.00 | 31,200.00 | -8.24% | 200 |
| Apr 2, 2026 | 33,900.00 | 34,000.00 | 33,900.00 | 34,000.00 | 34,000.00 | 7.59% | 300 |
| Apr 1, 2026 | 34,000.00 | 34,000.00 | 31,600.00 | 31,600.00 | 31,600.00 | -7.06% | 200 |
| Mar 31, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 100 |
| Mar 30, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 100 |
| Mar 27, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 6.92% | 100 |
| Mar 24, 2026 | 31,900.00 | 31,900.00 | 31,500.00 | 31,800.00 | 31,800.00 | 0.95% | 300 |
| Mar 23, 2026 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | - | 100 |
| Mar 19, 2026 | 34,000.00 | 34,000.00 | 31,500.00 | 31,500.00 | 31,500.00 | -8.70% | 300 |
| Mar 18, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | - | 212 |
| Mar 16, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | - | 100 |
| Mar 13, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | - | 200 |
| Mar 12, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | - | 300 |
| Mar 11, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | - | 300 |
| Mar 10, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | - | 200 |
| Mar 9, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | - | 100 |
| Mar 6, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | - | 300 |
| Mar 5, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | - | 100 |
| Mar 4, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | - | 100 |
| Mar 3, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 5.83% | 100 |
| Mar 2, 2026 | 35,000.00 | 35,000.00 | 32,600.00 | 32,600.00 | 32,600.00 | -6.86% | 500 |
| Feb 27, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | -2.51% | 100 |
| Feb 26, 2026 | 32,000.00 | 35,900.00 | 32,000.00 | 35,900.00 | 35,900.00 | 2.57% | 201 |
| Feb 25, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 8.36% | 100 |
| Feb 24, 2026 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 0.94% | 1,000 |
| Feb 23, 2026 | 35,000.00 | 35,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | -8.57% | 301 |
| Feb 13, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 9.38% | 100 |
| Feb 12, 2026 | 35,000.00 | 35,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | -8.57% | 200 |
| Feb 11, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | - | 100 |
| Feb 9, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 7.36% | 100 |
| Feb 5, 2026 | 36,000.00 | 36,000.00 | 32,600.00 | 32,600.00 | 32,600.00 | -9.44% | 200 |
| Feb 4, 2026 | 32,100.00 | 36,000.00 | 32,100.00 | 36,000.00 | 36,000.00 | 2.86% | 700 |
| Feb 3, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 9.38% | 100 |
| Jan 26, 2026 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | - | 100 |
| Jan 22, 2026 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 0.31% | 100 |
| Jan 19, 2026 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 2.57% | 300 |
| Jan 12, 2026 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | - | 120 |
| Jan 9, 2026 | 34,000.00 | 34,000.00 | 31,100.00 | 31,100.00 | 31,100.00 | -8.53% | 200 |
| Jan 8, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | - | 103 |
| Jan 7, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 6.58% | 100 |
| Jan 6, 2026 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | - | 700 |
| Jan 5, 2026 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | - | 800 |
| Dec 30, 2025 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | -0.31% | 200 |
| Dec 24, 2025 | 31,000.00 | 32,000.00 | 31,000.00 | 32,000.00 | 32,000.00 | 0.63% | 16,000 |
| Dec 23, 2025 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | -0.31% | 10,300 |
| Dec 22, 2025 | 31,800.00 | 31,900.00 | 31,800.00 | 31,900.00 | 31,900.00 | 3.91% | 1,000 |
| Dec 19, 2025 | 30,600.00 | 30,700.00 | 30,600.00 | 30,700.00 | 30,700.00 | -4.06% | 200 |
| Dec 18, 2025 | 30,300.00 | 32,000.00 | 30,300.00 | 32,000.00 | 32,000.00 | 5.96% | 600 |
| Dec 17, 2025 | 32,900.00 | 32,900.00 | 30,200.00 | 30,200.00 | 30,200.00 | -8.76% | 4,100 |
| Dec 16, 2025 | 30,800.00 | 33,100.00 | 30,800.00 | 33,100.00 | 33,100.00 | 0.30% | 800 |