Nha Be Water Supply JSC (HNX:NBW)
Vietnam · Delayed Price · Currency is VND 33,800
-3,600 (-9.63%)
At close: Sep 11, 2025
Nha Be Water Supply JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 37,400.00 | 41,000.00 | 33,800.00 | 33,800.00 | 33,800.00 | -9.63% | 6,400 |
| Sep 10, 2025 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | -9.88% | 100 |
| Sep 5, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 9.50% | 100 |
| Sep 4, 2025 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 9.86% | 105 |
| Aug 29, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | -2.82% | 200 |
| Aug 14, 2025 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 33,900.00 | 0.28% | 100 |
| Aug 5, 2025 | 35,500.00 | 35,500.00 | 35,400.00 | 35,400.00 | 33,804.51 | 1.14% | 800 |
| Aug 4, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 33,422.54 | - | 400 |
| Aug 1, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 33,422.54 | 2.94% | 100 |
| Jul 31, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,467.61 | 2.41% | 200 |
| Jul 30, 2025 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 31,703.66 | -2.35% | 1,000 |
| Jul 29, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,467.61 | - | 200 |
| Jul 23, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,467.61 | 4.29% | 100 |
| Jul 16, 2025 | 33,000.00 | 33,000.00 | 32,600.00 | 32,600.00 | 31,130.70 | -4.12% | 7,700 |
| Jul 9, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,467.61 | 3.03% | 100 |
| Jun 23, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,512.68 | 2.80% | 1,000 |
| Jun 20, 2025 | 32,300.00 | 32,300.00 | 32,100.00 | 32,100.00 | 30,653.24 | -5.31% | 3,300 |
| Jun 3, 2025 | 34,000.00 | 34,000.00 | 33,900.00 | 33,900.00 | 32,372.11 | -8.63% | 500 |
| Jun 2, 2025 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 35,427.89 | - | 1,000 |
| May 28, 2025 | 37,100.00 | 37,100.00 | 37,100.00 | 37,100.00 | 35,427.89 | 9.44% | 100 |
| May 22, 2025 | 33,900.00 | 33,900.00 | 33,900.00 | 33,900.00 | 32,372.11 | -5.57% | 100 |
| May 21, 2025 | 36,000.00 | 36,000.00 | 35,900.00 | 35,900.00 | 34,281.97 | 1.99% | 1,300 |
| May 19, 2025 | 35,100.00 | 35,200.00 | 35,000.00 | 35,200.00 | 33,613.52 | 0.57% | 1,100 |
| May 15, 2025 | 34,900.00 | 35,000.00 | 34,900.00 | 35,000.00 | 33,422.54 | - | 700 |
| May 14, 2025 | 34,400.00 | 35,000.00 | 34,400.00 | 35,000.00 | 33,422.54 | 5.74% | 2,600 |
| May 13, 2025 | 33,100.00 | 33,100.00 | 33,100.00 | 33,100.00 | 31,608.17 | 0.61% | 100 |
| May 9, 2025 | 32,400.00 | 32,900.00 | 32,000.00 | 32,900.00 | 31,417.18 | 5.79% | 2,900 |
| May 7, 2025 | 30,000.00 | 31,100.00 | 30,000.00 | 31,100.00 | 29,698.31 | -4.01% | 200 |
| May 5, 2025 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 30,939.72 | - | 500 |
| Apr 21, 2025 | 32,400.00 | 32,400.00 | 32,400.00 | 32,400.00 | 30,939.72 | -9.24% | 4,105 |
| Apr 18, 2025 | 35,700.00 | 35,700.00 | 35,700.00 | 35,700.00 | 34,090.99 | 6.57% | 100 |
| Apr 17, 2025 | 32,000.00 | 33,500.00 | 32,000.00 | 33,500.00 | 31,990.14 | -0.59% | 200 |
| Apr 16, 2025 | 30,600.00 | 33,700.00 | 30,600.00 | 33,700.00 | 32,181.13 | 3.06% | 1,500 |
| Apr 15, 2025 | 30,600.00 | 32,700.00 | 30,300.00 | 32,700.00 | 31,226.20 | -0.61% | 1,100 |
| Apr 14, 2025 | 32,500.00 | 32,900.00 | 32,500.00 | 32,900.00 | 31,417.18 | -8.10% | 200 |
| Apr 11, 2025 | 30,500.00 | 35,800.00 | 30,000.00 | 35,800.00 | 34,186.48 | 7.83% | 3,200 |
| Apr 10, 2025 | 27,800.00 | 33,300.00 | 27,800.00 | 33,200.00 | 31,703.66 | 8.14% | 400 |
| Apr 9, 2025 | 31,700.00 | 31,700.00 | 30,700.00 | 30,700.00 | 29,316.34 | 5.86% | 400 |
| Apr 8, 2025 | 29,100.00 | 29,200.00 | 29,000.00 | 29,000.00 | 27,692.96 | -9.94% | 5,100 |
| Apr 4, 2025 | 32,200.00 | 32,200.00 | 32,200.00 | 32,200.00 | 30,748.73 | 2.22% | 100 |
| Apr 3, 2025 | 31,500.00 | 34,200.00 | 31,500.00 | 31,500.00 | 30,080.28 | -8.16% | 2,200 |
| Apr 2, 2025 | 30,600.00 | 34,300.00 | 30,600.00 | 34,300.00 | 32,754.09 | 3.00% | 2,200 |
| Mar 31, 2025 | 33,300.00 | 33,300.00 | 33,300.00 | 33,300.00 | 31,799.16 | 0.91% | 100 |
| Mar 28, 2025 | 31,700.00 | 33,000.00 | 31,700.00 | 33,000.00 | 31,512.68 | -5.44% | 200 |
| Mar 27, 2025 | 32,500.00 | 34,900.00 | 32,500.00 | 34,900.00 | 33,327.04 | -3.06% | 200 |
| Mar 26, 2025 | 33,900.00 | 36,000.00 | 32,700.00 | 36,000.00 | 34,377.47 | 5.88% | 4,001 |
| Mar 25, 2025 | 29,500.00 | 34,000.00 | 29,500.00 | 34,000.00 | 32,467.61 | 5.92% | 200 |
| Mar 19, 2025 | 33,300.00 | 33,300.00 | 32,100.00 | 32,100.00 | 30,653.24 | -8.29% | 4,400 |
| Mar 18, 2025 | 35,100.00 | 35,100.00 | 35,000.00 | 35,000.00 | 33,422.54 | -0.85% | 1,500 |
| Mar 14, 2025 | 35,500.00 | 35,500.00 | 35,300.00 | 35,300.00 | 33,709.01 | -9.02% | 4,203 |