Nha Be Water Supply JSC (HNX:NBW)
Vietnam · Delayed Price · Currency is VND 33,400
-3,600 (-9.73%)
At close: Jul 2, 2026
Nha Be Water Supply JSC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 33,400.00 | 33,400.00 | 33,400.00 | 33,400.00 | 31,800.00 | -9.73% | 100 |
| Jun 29, 2026 | 37,000.00 | 37,000.00 | 37,000.00 | 37,000.00 | 35,227.54 | -3.90% | 4,100 |
| May 25, 2026 | 38,500.00 | 38,500.00 | 38,500.00 | 38,500.00 | 36,655.69 | 7.54% | 100 |
| May 20, 2026 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 34,085.03 | - | 2,800 |
| May 18, 2026 | 35,800.00 | 35,800.00 | 35,800.00 | 35,800.00 | 34,085.03 | 9.15% | 100 |
| May 12, 2026 | 32,800.00 | 32,800.00 | 32,800.00 | 32,800.00 | 31,228.74 | -3.81% | 100 |
| May 7, 2026 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 32,466.47 | 10.00% | 200 |
| Apr 24, 2026 | 31,000.00 | 31,000.00 | 31,000.00 | 31,000.00 | 29,514.97 | -8.82% | 100 |
| Apr 16, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,371.26 | 8.97% | 200 |
| Apr 6, 2026 | 34,000.00 | 34,000.00 | 31,200.00 | 31,200.00 | 29,705.39 | -8.24% | 200 |
| Apr 2, 2026 | 33,900.00 | 34,000.00 | 33,900.00 | 34,000.00 | 32,371.26 | 7.59% | 300 |
| Apr 1, 2026 | 34,000.00 | 34,000.00 | 31,600.00 | 31,600.00 | 30,086.23 | -7.06% | 200 |
| Mar 31, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,371.26 | - | 100 |
| Mar 30, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,371.26 | - | 100 |
| Mar 27, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,371.26 | 6.92% | 100 |
| Mar 24, 2026 | 31,900.00 | 31,900.00 | 31,500.00 | 31,800.00 | 30,276.65 | 0.95% | 300 |
| Mar 23, 2026 | 31,500.00 | 31,500.00 | 31,500.00 | 31,500.00 | 29,991.02 | - | 100 |
| Mar 19, 2026 | 34,000.00 | 34,000.00 | 31,500.00 | 31,500.00 | 29,991.02 | -8.70% | 300 |
| Mar 18, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 32,847.31 | - | 212 |
| Mar 16, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 32,847.31 | - | 100 |
| Mar 13, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 32,847.31 | - | 200 |
| Mar 12, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 32,847.31 | - | 300 |
| Mar 11, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 32,847.31 | - | 300 |
| Mar 10, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 32,847.31 | - | 200 |
| Mar 9, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 32,847.31 | - | 100 |
| Mar 6, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 32,847.31 | - | 300 |
| Mar 5, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 32,847.31 | - | 100 |
| Mar 4, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 32,847.31 | - | 100 |
| Mar 3, 2026 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 32,847.31 | 5.83% | 100 |
| Mar 2, 2026 | 35,000.00 | 35,000.00 | 32,600.00 | 32,600.00 | 31,038.32 | -6.86% | 500 |
| Feb 27, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 33,323.35 | -2.51% | 100 |
| Feb 26, 2026 | 32,000.00 | 35,900.00 | 32,000.00 | 35,900.00 | 34,180.24 | 2.57% | 201 |
| Feb 25, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 33,323.35 | 8.36% | 100 |
| Feb 24, 2026 | 32,300.00 | 32,300.00 | 32,300.00 | 32,300.00 | 30,752.69 | 0.94% | 1,000 |
| Feb 23, 2026 | 35,000.00 | 35,000.00 | 32,000.00 | 32,000.00 | 30,467.07 | -8.57% | 301 |
| Feb 13, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 33,323.35 | 9.37% | 100 |
| Feb 12, 2026 | 35,000.00 | 35,000.00 | 32,000.00 | 32,000.00 | 30,467.07 | -8.57% | 200 |
| Feb 11, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 33,323.35 | - | 100 |
| Feb 9, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 33,323.35 | 7.36% | 100 |
| Feb 5, 2026 | 36,000.00 | 36,000.00 | 32,600.00 | 32,600.00 | 31,038.32 | -9.44% | 200 |
| Feb 4, 2026 | 32,100.00 | 36,000.00 | 32,100.00 | 36,000.00 | 34,275.45 | 2.86% | 700 |
| Feb 3, 2026 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 33,323.35 | 9.37% | 100 |
| Jan 26, 2026 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 30,467.07 | - | 100 |
| Jan 22, 2026 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 30,467.07 | 0.31% | 100 |
| Jan 19, 2026 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 30,371.86 | 2.57% | 300 |
| Jan 12, 2026 | 31,100.00 | 31,100.00 | 31,100.00 | 31,100.00 | 29,610.18 | - | 120 |
| Jan 9, 2026 | 34,000.00 | 34,000.00 | 31,100.00 | 31,100.00 | 29,610.18 | -8.53% | 200 |
| Jan 8, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,371.26 | - | 103 |
| Jan 7, 2026 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,371.26 | 6.58% | 100 |
| Jan 6, 2026 | 31,900.00 | 31,900.00 | 31,900.00 | 31,900.00 | 30,371.86 | - | 700 |