|
Live Quote:
On
|
|
|
|
|
Tuesday, March 11, 2025 2:38:06 AM - Markets open
|
|
|
|
|
|
|
|
Nha Be Water Supply Joint Stock Company (NBW : HNX)
Utilities : Water
|
37.50
+0.50/+1.35%
3:10:02 PM
|
|
|
|
Closing price on 2/22/2013
|
|
| Open |
11.00 |
| High |
11.00 |
| Low |
11.00 |
| Volume |
0 |
| Split-adjusted Price |
5.25 |
|
|
NBW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/22/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.25
|
0
|
|
|
2/21/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.25
|
0
|
|
|
2/20/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.25
|
2,000
|
|
|
2/19/2013
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.25
|
0
|
|
|
2/18/2013
|
+1.00 / +10.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5.25
|
3,000
|
|
|
2/8/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
4.78
|
0
|
|
|
2/7/2013
|
-0.30 / -2.91%
|
10.00
|
10.30
|
10.00
|
10.00
|
10.00
|
4.78
|
1,098,300
|
|
|
2/6/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.92
|
0
|
|
|
2/5/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.92
|
0
|
|
|
2/4/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.92
|
0
|
|
|
2/1/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.92
|
0
|
|
|
1/31/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.92
|
0
|
|
|
1/30/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.92
|
0
|
|
|
1/29/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.92
|
0
|
|
|
1/28/2013
|
0.00 / 0.00%
|
10.30
|
10.40
|
10.30
|
10.30
|
10.30
|
4.92
|
11,000
|
|
|
1/25/2013
|
-0.10 / -0.96%
|
10.90
|
10.90
|
10.30
|
10.30
|
10.40
|
4.92
|
4,300
|
|
|
1/24/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.97
|
0
|
|
|
1/23/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.97
|
0
|
|
|
1/22/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.97
|
0
|
|
|
1/21/2013
|
0.00 / 0.00%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
4.97
|
0
|
|
|
1/18/2013
|
+0.90 / +8.74%
|
10.30
|
11.20
|
10.30
|
11.20
|
10.30
|
5.35
|
7,800
|
|
|
1/17/2013
|
-0.20 / -1.90%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
4.92
|
3,000
|
|
|
1/16/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.01
|
0
|
|
|
1/15/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.01
|
1,800
|
|
|
1/14/2013
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.01
|
10,000
|
|
|
1/11/2013
|
-0.60 / -5.41%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5.01
|
10,600
|
|
|
1/10/2013
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.30
|
0
|
|
|
1/9/2013
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.30
|
0
|
|
|
1/8/2013
|
-1.20 / -9.76%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
5.30
|
100
|
|
|
1/7/2013
|
-1.30 / -9.56%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
5.87
|
100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 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.
|