Nha Be Water Supply JSC (HNX:NBW)
Vietnam
· Delayed Price · Currency is VND 41,418
-397 (-0.95%)
At close: Dec 4, 2025
Nha Be Water Supply JSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 41,000.00 | 44,500.00 | 37,400.00 | 40,500.00 | 40,500.00 | -2.88% | 3,206 |
| Dec 4, 2025 | 42,800.00 | 45,000.00 | 41,500.00 | 41,700.00 | 41,417.85 | -0.95% | 14,355 |
| Dec 3, 2025 | 42,100.00 | 42,100.00 | 42,100.00 | 42,100.00 | 41,815.14 | 9.92% | 4,015 |
| Dec 2, 2025 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 38,040.86 | 9.74% | 2,507 |
| Nov 28, 2025 | 34,900.00 | 34,900.00 | 34,900.00 | 34,900.00 | 34,663.86 | 9.75% | 900 |
| Nov 25, 2025 | 31,800.00 | 31,800.00 | 31,800.00 | 31,800.00 | 31,584.84 | -7.29% | 100 |
| Nov 19, 2025 | 34,300.00 | 34,300.00 | 34,300.00 | 34,300.00 | 34,067.92 | 9.94% | 100 |
| Nov 17, 2025 | 32,000.00 | 32,000.00 | 31,200.00 | 31,200.00 | 30,988.90 | -9.57% | 4,700 |
| Nov 14, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,266.57 | - | 100 |
| Nov 13, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,266.57 | 7.81% | 200 |
| Nov 5, 2025 | 32,000.00 | 32,000.00 | 32,000.00 | 32,000.00 | 31,783.48 | -7.25% | 101 |
| Oct 22, 2025 | 34,600.00 | 34,600.00 | 34,500.00 | 34,500.00 | 34,266.57 | - | 200 |
| Oct 16, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,266.57 | -9.92% | 2,800 |
| Oct 6, 2025 | 34,500.00 | 38,300.00 | 34,500.00 | 38,300.00 | 38,040.86 | - | 2,500 |
| Oct 3, 2025 | 34,500.00 | 38,300.00 | 34,500.00 | 38,300.00 | 38,040.86 | - | 300 |
| Oct 2, 2025 | 34,500.00 | 38,300.00 | 34,500.00 | 38,300.00 | 38,040.86 | - | 1,300 |
| Sep 25, 2025 | 38,300.00 | 38,300.00 | 38,300.00 | 38,300.00 | 38,040.86 | 9.43% | 100 |
| Sep 18, 2025 | 33,100.00 | 35,000.00 | 33,100.00 | 35,000.00 | 34,763.18 | 6.06% | 1,700 |
| Sep 17, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 32,776.72 | - | 1,000 |
| Sep 16, 2025 | 35,000.00 | 35,000.00 | 33,000.00 | 33,000.00 | 32,776.72 | -3.23% | 8,907 |
| Sep 15, 2025 | 34,100.00 | 34,100.00 | 34,100.00 | 34,100.00 | 33,869.27 | 0.89% | 100 |
| Sep 11, 2025 | 37,400.00 | 41,000.00 | 33,800.00 | 33,800.00 | 33,571.30 | -9.63% | 6,400 |
| Sep 10, 2025 | 37,400.00 | 37,400.00 | 37,400.00 | 37,400.00 | 37,146.95 | -9.88% | 100 |
| Sep 5, 2025 | 41,500.00 | 41,500.00 | 41,500.00 | 41,500.00 | 41,219.20 | 9.50% | 100 |
| Sep 4, 2025 | 37,900.00 | 37,900.00 | 37,900.00 | 37,900.00 | 37,643.56 | 9.86% | 105 |
| Aug 29, 2025 | 34,500.00 | 34,500.00 | 34,500.00 | 34,500.00 | 34,266.57 | -2.82% | 200 |
| Aug 14, 2025 | 35,500.00 | 35,500.00 | 35,500.00 | 35,500.00 | 33,670.63 | 0.28% | 100 |
| Aug 5, 2025 | 35,500.00 | 35,500.00 | 35,400.00 | 35,400.00 | 33,575.78 | 1.14% | 800 |
| Aug 4, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 33,196.39 | - | 400 |
| Aug 1, 2025 | 35,000.00 | 35,000.00 | 35,000.00 | 35,000.00 | 33,196.39 | 2.94% | 100 |
| Jul 31, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,247.92 | 2.41% | 200 |
| Jul 30, 2025 | 33,200.00 | 33,200.00 | 33,200.00 | 33,200.00 | 31,489.15 | -2.35% | 1,000 |
| Jul 29, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,247.92 | - | 200 |
| Jul 23, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,247.92 | 4.29% | 100 |
| Jul 16, 2025 | 33,000.00 | 33,000.00 | 32,600.00 | 32,600.00 | 30,920.07 | -4.12% | 7,700 |
| Jul 9, 2025 | 34,000.00 | 34,000.00 | 34,000.00 | 34,000.00 | 32,247.92 | 3.03% | 100 |
| Jun 23, 2025 | 33,000.00 | 33,000.00 | 33,000.00 | 33,000.00 | 31,299.46 | 2.80% | 1,000 |