|
Live Quote:
On
|
|
|
|
|
Saturday, July 26, 2025 9:56:12 PM - Markets open
|
|
|
|
|
|
|
|
Nhon Trach Water Supply Joint Stock Company (NTW : UPCOM)
Utilities : Water
|
20.00
0.00/0.00%
3:00:07 PM
|
|
|
|
Closing price on 3/3/2015
|
|
| Open |
29.70 |
| High |
29.70 |
| Low |
29.70 |
| Volume |
0 |
| Split-adjusted Price |
7.38 |
|
|
NTW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/3/2015
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
7.38
|
0
|
|
|
3/2/2015
|
0.00 / 0.00%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
7.38
|
0
|
|
|
2/27/2015
|
-4.10 / -12.13%
|
29.70
|
29.70
|
29.70
|
29.70
|
29.70
|
7.38
|
100
|
|
|
2/26/2015
|
0.00 / 0.00%
|
30.90
|
33.80
|
30.90
|
33.80
|
32.80
|
8.40
|
300
|
|
|
2/25/2015
|
+3.00 / +9.74%
|
33.80
|
33.80
|
33.80
|
33.80
|
33.80
|
8.40
|
100
|
|
|
2/24/2015
|
-3.00 / -8.88%
|
30.80
|
30.80
|
30.80
|
30.80
|
30.80
|
7.66
|
100
|
|
|
2/13/2015
|
+3.20 / +9.79%
|
29.60
|
35.90
|
29.60
|
35.90
|
32.70
|
8.93
|
300
|
|
|
2/12/2015
|
+2.90 / +9.73%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
8.13
|
100
|
|
|
2/11/2015
|
+2.70 / +9.96%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
7.41
|
100
|
|
|
2/10/2015
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
6.74
|
0
|
|
|
2/9/2015
|
0.00 / 0.00%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
6.74
|
0
|
|
|
2/6/2015
|
-2.00 / -6.87%
|
27.10
|
27.10
|
27.10
|
27.10
|
27.10
|
6.74
|
100
|
|
|
2/5/2015
|
-3.20 / -9.91%
|
29.10
|
29.10
|
29.10
|
29.10
|
29.10
|
7.23
|
100
|
|
|
2/4/2015
|
+2.90 / +9.86%
|
26.60
|
32.30
|
26.60
|
32.30
|
32.20
|
8.03
|
7,200
|
|
|
2/3/2015
|
-3.10 / -9.54%
|
29.40
|
29.40
|
29.40
|
29.40
|
29.40
|
7.31
|
100
|
|
|
2/2/2015
|
0.00 / 0.00%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
8.08
|
0
|
|
|
1/30/2015
|
+3.00 / +9.23%
|
29.40
|
35.50
|
29.40
|
35.50
|
32.50
|
8.83
|
200
|
|
|
1/29/2015
|
-3.50 / -9.72%
|
32.50
|
32.50
|
32.50
|
32.50
|
32.50
|
8.08
|
100
|
|
|
1/28/2015
|
0.00 / 0.00%
|
35.90
|
36.00
|
35.90
|
36.00
|
36.00
|
8.95
|
3,400
|
|
|
1/27/2015
|
0.00 / 0.00%
|
39.50
|
39.50
|
36.00
|
36.00
|
36.20
|
8.70
|
4,400
|
|
|
1/26/2015
|
-0.40 / -1.10%
|
36.00
|
36.00
|
36.00
|
36.00
|
36.00
|
8.70
|
5,200
|
|
|
1/23/2015
|
+2.90 / +8.06%
|
39.50
|
39.50
|
36.00
|
38.90
|
36.00
|
9.40
|
3,800
|
|
|
1/22/2015
|
+0.50 / +1.41%
|
40.20
|
40.20
|
36.00
|
36.00
|
36.00
|
8.70
|
9,200
|
|
|
1/21/2015
|
-0.40 / -1.11%
|
37.90
|
37.90
|
35.50
|
35.50
|
36.70
|
8.58
|
200
|
|
|
1/20/2015
|
+0.40 / +1.13%
|
38.90
|
38.90
|
35.50
|
35.90
|
35.90
|
8.68
|
3,300
|
|
|
1/19/2015
|
-0.30 / -0.84%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
8.58
|
3,900
|
|
|
1/16/2015
|
-0.20 / -0.56%
|
35.80
|
35.80
|
35.80
|
35.80
|
35.80
|
8.65
|
0
|
|
|
1/15/2015
|
+0.60 / +1.69%
|
35.50
|
36.00
|
35.50
|
36.00
|
35.80
|
8.70
|
5,600
|
|
|
1/14/2015
|
-0.60 / -1.67%
|
35.30
|
35.50
|
35.30
|
35.40
|
35.40
|
8.56
|
4,600
|
|
|
1/13/2015
|
0.00 / 0.00%
|
38.50
|
38.50
|
35.60
|
36.00
|
35.70
|
8.70
|
3,900
|
|
|
|
|
|
|
|
|
|
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.
|