Nha Be Water Supply JSC (HNX:NBW)
Vietnam · Delayed Price · Currency is VND 32,000
0.00 (0.00%)
At close: Feb 23, 2026
Nha Be Water Supply JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 12, 2025 | 33,400.00 | 33,400.00 | 33,000.00 | 33,000.00 | 33,000.00 | -1.20% | 800 |
| Dec 11, 2025 | 31,100.00 | 33,400.00 | 30,300.00 | 33,400.00 | 33,400.00 | 1.52% | 2,812 |
| Dec 10, 2025 | 33,000.00 | 33,000.00 | 32,900.00 | 32,900.00 | 32,900.00 | -9.86% | 2,303 |
| Dec 9, 2025 | 36,600.00 | 36,600.00 | 36,500.00 | 36,500.00 | 36,500.00 | -9.88% | 201 |
| Dec 5, 2025 | 41,000.00 | 44,500.00 | 37,400.00 | 40,500.00 | 40,500.00 | -2.88% | 3,206 |
| Dec 4, 2025 | 42,800.00 | 45,000.00 | 41,500.00 | 41,700.00 | 41,417.85 | -0.95% | 14,355 |
| Dec 3, 2025 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 41,815.14 | 9.92% | 4,015 |
| Dec 2, 2025 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 38,040.86 | 9.74% | 2,507 |
| Nov 28, 2025 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 34,663.86 | 9.75% | 900 |
| Nov 25, 2025 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 31,584.84 | -7.29% | 100 |
| Nov 19, 2025 | 34,300.00 | 34,300.00 | 34,300.00 | 34,300.00 | 34,067.92 | 9.94% | 100 |
| Nov 17, 2025 | 32,000.00 | 32,000.00 | 31,200.00 | 31,200.00 | 30,988.90 | -9.57% | 4,700 |
| Nov 14, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,266.57 | - | 100 |
| Nov 13, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,266.57 | 7.81% | 200 |
| Nov 5, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 31,783.48 | -7.25% | 101 |
| Oct 22, 2025 | 34,600.00 | 34,600.00 | 34,500.00 | 34,500.00 | 34,266.57 | - | 200 |
| Oct 16, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,266.57 | -9.92% | 2,800 |
| Oct 6, 2025 | 34,500.00 | 38,300.00 | 34,500.00 | 38,300.00 | 38,040.86 | - | 2,500 |
| Oct 3, 2025 | 34,500.00 | 38,300.00 | 34,500.00 | 38,300.00 | 38,040.86 | - | 300 |
| Oct 2, 2025 | 34,500.00 | 38,300.00 | 34,500.00 | 38,300.00 | 38,040.86 | - | 1,300 |
| Sep 25, 2025 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 38,040.86 | 9.43% | 100 |
| Sep 18, 2025 | 33,100.00 | 35,000.00 | 33,100.00 | 35,000.00 | 34,763.18 | 6.06% | 1,700 |
| Sep 17, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 32,776.72 | - | 1,000 |
| Sep 16, 2025 | 35,000.00 | 35,000.00 | 33,000.00 | 33,000.00 | 32,776.72 | -3.23% | 8,907 |