|
Live Quote:
On
|
|
|
|
|
Saturday, May 17, 2025 3:21:32 PM - Markets open
|
|
|
|
|
|
|
|
Can Tho Water Supply - Sewerage Joint Stock Company (CTW : UPCOM)
Utilities : Water
|
32.10
0.00/0.00%
3:10:02 PM
|
|
|
|
Closing price on 4/28/2022
|
|
| Open |
22.50 |
| High |
23.00 |
| Low |
22.00 |
| Volume |
3,200 |
| Split-adjusted Price |
20.73 |
|
|
CTW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/28/2022
|
+1.00 / +4.55%
|
22.50
|
23.00
|
22.00
|
23.00
|
22.70
|
20.73
|
3,200
|
|
|
4/27/2022
|
0.00 / 0.00%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
19.83
|
0
|
|
|
4/26/2022
|
-3.70 / -14.34%
|
22.00
|
22.10
|
22.00
|
22.10
|
22.00
|
19.92
|
800
|
|
|
4/25/2022
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
23.26
|
0
|
|
|
4/22/2022
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
23.26
|
0
|
|
|
4/21/2022
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
23.26
|
100
|
|
|
4/20/2022
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
23.26
|
0
|
|
|
4/19/2022
|
+3.30 / +14.67%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
23.26
|
100
|
|
|
4/18/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.28
|
0
|
|
|
4/15/2022
|
0.00 / 0.00%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.28
|
0
|
|
|
4/14/2022
|
+0.10 / +0.45%
|
22.50
|
22.50
|
22.50
|
22.50
|
22.50
|
20.28
|
200
|
|
|
4/13/2022
|
-0.70 / -3.11%
|
22.50
|
22.50
|
21.80
|
21.80
|
22.40
|
19.65
|
13,331,400
|
|
|
4/12/2022
|
-2.60 / -10.97%
|
23.80
|
23.80
|
21.10
|
21.10
|
22.50
|
19.02
|
200
|
|
|
4/8/2022
|
+2.90 / +13.81%
|
23.50
|
23.90
|
23.50
|
23.90
|
23.70
|
21.55
|
400
|
|
|
4/7/2022
|
-2.20 / -9.48%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
18.93
|
13,330,000
|
|
|
4/6/2022
|
+3.10 / +14.62%
|
19.00
|
24.30
|
19.00
|
24.30
|
23.20
|
21.91
|
500
|
|
|
4/5/2022
|
-1.00 / -4.50%
|
21.20
|
21.20
|
21.20
|
21.20
|
21.20
|
19.11
|
200
|
|
|
4/4/2022
|
-3.00 / -12.40%
|
24.30
|
24.30
|
21.20
|
21.20
|
22.20
|
19.11
|
300
|
|
|
4/1/2022
|
-4.10 / -14.44%
|
24.20
|
24.30
|
24.20
|
24.30
|
24.20
|
21.91
|
1,000
|
|
|
3/31/2022
|
-4.90 / -14.71%
|
28.40
|
28.40
|
28.40
|
28.40
|
28.40
|
25.60
|
600
|
|
|
3/30/2022
|
-4.60 / -13.94%
|
37.90
|
37.90
|
28.30
|
28.40
|
33.30
|
25.60
|
4,400
|
|
|
3/29/2022
|
+4.30 / +14.98%
|
33.00
|
33.00
|
33.00
|
33.00
|
33.00
|
29.75
|
4,300
|
|
|
3/28/2022
|
+3.70 / +14.80%
|
28.70
|
28.70
|
28.70
|
28.70
|
28.70
|
25.87
|
3,700
|
|
|
3/25/2022
|
+3.20 / +14.68%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
22.54
|
100
|
|
|
3/24/2022
|
+2.80 / +14.74%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
19.65
|
2,500
|
|
|
3/23/2022
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.13
|
0
|
|
|
3/22/2022
|
+0.50 / +2.70%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
17.13
|
300
|
|
|
3/21/2022
|
0.00 / 0.00%
|
18.50
|
18.50
|
18.50
|
18.50
|
18.50
|
16.68
|
0
|
|
|
3/18/2022
|
-0.60 / -3.06%
|
18.10
|
19.00
|
18.10
|
19.00
|
18.50
|
17.13
|
900
|
|
|
3/17/2022
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.60
|
19.60
|
19.60
|
17.67
|
0
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|
We continuously improve our services, here are the latest updates...
|
Portfolio
|
Allow you to monitor a customised group of securities. You can set up multiple Portfolios to help you better manage your investments.
|
|
Trigger Alerts
|
Get up-to-date alerts delivered directly to your email address.
|
|
Stock Screener
|
Allow you to filter the market and find exactly what sort of company you are looking for.
|
|
Live Terminal
|
Get instant access to FREE REAL-TIME streaming quotes for hundreds of stocks from HOSE, HNX and UPCOM exchanges.
|