|
Live Quote:
On
|
|
|
|
|
Saturday, August 2, 2025 3:13:15 AM - Markets open
|
|
|
|
|
|
|
|
Nhon Trach Water Supply Joint Stock Company (NTW : UPCOM)
Utilities : Water
|
19.70
0.00/0.00%
3:00:05 PM
|
|
|
|
Closing price on 11/6/2015
|
|
| Open |
50.00 |
| High |
51.00 |
| Low |
47.50 |
| Volume |
8,500 |
| Split-adjusted Price |
13.19 |
|
|
NTW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2015
|
0.00 / 0.00%
|
50.00
|
51.00
|
47.50
|
51.00
|
49.91
|
13.19
|
8,500
|
|
|
11/5/2015
|
0.00 / 0.00%
|
51.00
|
51.00
|
47.00
|
51.00
|
50.76
|
13.19
|
3,360
|
|
|
11/4/2015
|
0.00 / 0.00%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
13.19
|
0
|
|
|
11/3/2015
|
+3.00 / +6.25%
|
51.00
|
51.00
|
51.00
|
51.00
|
51.00
|
13.19
|
3,360
|
|
|
11/2/2015
|
-1.40 / -2.83%
|
48.50
|
50.00
|
48.00
|
48.00
|
49.23
|
12.41
|
3,000
|
|
|
10/30/2015
|
-0.60 / -1.20%
|
49.40
|
49.40
|
49.40
|
49.40
|
49.40
|
12.77
|
1,300
|
|
|
10/29/2015
|
-3.00 / -5.66%
|
42.10
|
50.00
|
41.40
|
50.00
|
49.35
|
12.93
|
3,300
|
|
|
10/28/2015
|
+1.30 / +2.51%
|
44.00
|
53.00
|
44.00
|
53.00
|
48.50
|
13.70
|
200
|
|
|
10/27/2015
|
+6.70 / +14.89%
|
51.70
|
51.70
|
51.70
|
51.70
|
51.70
|
13.37
|
100
|
|
|
10/26/2015
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
11.64
|
0
|
|
|
10/23/2015
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
11.64
|
0
|
|
|
10/22/2015
|
0.00 / 0.00%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
11.64
|
100
|
|
|
10/21/2015
|
+3.00 / +7.14%
|
45.00
|
45.00
|
45.00
|
45.00
|
45.00
|
11.64
|
200
|
|
|
10/20/2015
|
-2.80 / -6.25%
|
43.50
|
43.50
|
42.00
|
42.00
|
42.75
|
10.86
|
200
|
|
|
10/19/2015
|
0.00 / 0.00%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
11.58
|
0
|
|
|
10/16/2015
|
-0.20 / -0.44%
|
44.80
|
44.80
|
44.80
|
44.80
|
44.80
|
11.58
|
0
|
|
|
10/15/2015
|
+2.90 / +6.89%
|
43.30
|
45.00
|
43.30
|
45.00
|
44.77
|
11.64
|
1,600
|
|
|
10/14/2015
|
0.00 / 0.00%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
10.89
|
0
|
|
|
10/13/2015
|
+2.10 / +5.25%
|
42.10
|
42.10
|
42.10
|
42.10
|
42.10
|
10.89
|
200
|
|
|
10/12/2015
|
-6.20 / -13.42%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
10.34
|
100
|
|
|
10/9/2015
|
+3.60 / +8.29%
|
44.00
|
47.00
|
44.00
|
47.00
|
46.15
|
12.15
|
600
|
|
|
10/8/2015
|
-0.10 / -0.23%
|
43.40
|
43.40
|
43.40
|
43.40
|
43.40
|
11.22
|
0
|
|
|
10/7/2015
|
+0.60 / +1.40%
|
43.30
|
43.50
|
43.30
|
43.50
|
43.43
|
11.25
|
600
|
|
|
10/6/2015
|
-0.10 / -0.23%
|
42.90
|
42.90
|
42.90
|
42.90
|
42.90
|
11.09
|
0
|
|
|
10/5/2015
|
+0.50 / +1.18%
|
42.70
|
43.00
|
42.70
|
43.00
|
42.85
|
11.12
|
1,006
|
|
|
10/2/2015
|
-0.50 / -1.16%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
10.99
|
500
|
|
|
10/1/2015
|
0.00 / 0.00%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
11.12
|
810
|
|
|
9/30/2015
|
+1.00 / +2.38%
|
43.00
|
43.00
|
43.00
|
43.00
|
43.00
|
11.12
|
600
|
|
|
9/29/2015
|
-0.50 / -1.18%
|
41.50
|
42.00
|
41.50
|
42.00
|
41.84
|
10.86
|
1,950
|
|
|
9/28/2015
|
+0.30 / +0.71%
|
42.50
|
42.50
|
42.50
|
42.50
|
42.50
|
10.99
|
700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 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.
|