|
Live Quote:
On
|
|
|
|
|
Friday, April 25, 2025 4:33:39 AM - Markets open
|
|
|
|
|
|
|
|
Dong Nai Water Joint Stock Company (DNW : UPCOM)
Utilities : Water
|
31.00
-0.70/-2.21%
3:10:01 PM
|
|
|
|
Closing price on 8/7/2024
|
|
| Open |
32.00 |
| High |
32.00 |
| Low |
29.10 |
| Volume |
8,300 |
| Split-adjusted Price |
29.12 |
|
|
DNW Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2024
|
-3.90 / -11.47%
|
32.00
|
32.00
|
29.10
|
30.10
|
29.70
|
29.12
|
8,300
|
|
|
8/6/2024
|
0.00 / 0.00%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
32.89
|
0
|
|
|
8/5/2024
|
-0.50 / -1.45%
|
34.00
|
34.00
|
34.00
|
34.00
|
34.00
|
32.89
|
300
|
|
|
8/2/2024
|
0.00 / 0.00%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
33.38
|
18,000
|
|
|
8/1/2024
|
-0.50 / -1.43%
|
34.50
|
34.50
|
34.50
|
34.50
|
34.50
|
33.38
|
9,000
|
|
|
7/31/2024
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.86
|
100
|
|
|
7/30/2024
|
+2.90 / +9.03%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.86
|
200
|
|
|
7/29/2024
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
31.06
|
0
|
|
|
7/26/2024
|
-3.00 / -8.57%
|
34.00
|
34.00
|
32.00
|
32.00
|
32.10
|
30.96
|
3,700
|
|
|
7/25/2024
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.86
|
500
|
|
|
7/24/2024
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.86
|
0
|
|
|
7/23/2024
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.86
|
0
|
|
|
7/22/2024
|
0.00 / 0.00%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.86
|
0
|
|
|
7/19/2024
|
-0.20 / -0.57%
|
35.00
|
35.00
|
35.00
|
35.00
|
35.00
|
33.86
|
200
|
|
|
7/18/2024
|
0.00 / 0.00%
|
35.20
|
35.20
|
35.20
|
35.20
|
35.20
|
34.06
|
0
|
|
|
7/17/2024
|
-1.20 / -3.31%
|
35.20
|
35.20
|
35.10
|
35.10
|
35.20
|
33.96
|
200
|
|
|
7/16/2024
|
-2.00 / -5.26%
|
37.50
|
37.50
|
36.00
|
36.00
|
36.30
|
34.83
|
1,500
|
|
|
7/15/2024
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
36.76
|
100
|
|
|
7/12/2024
|
0.00 / 0.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
36.76
|
0
|
|
|
7/11/2024
|
-1.20 / -3.18%
|
38.00
|
38.80
|
36.50
|
36.50
|
38.00
|
35.31
|
3,400
|
|
|
7/10/2024
|
-0.30 / -0.78%
|
38.00
|
38.50
|
36.20
|
38.00
|
37.70
|
36.76
|
2,700
|
|
|
7/9/2024
|
-1.40 / -3.65%
|
38.40
|
38.40
|
37.00
|
37.00
|
38.30
|
35.80
|
2,200
|
|
|
7/8/2024
|
-1.00 / -2.63%
|
37.00
|
39.00
|
37.00
|
37.00
|
38.40
|
35.80
|
2,900
|
|
|
7/5/2024
|
-0.70 / -1.86%
|
38.50
|
38.50
|
37.00
|
37.00
|
38.00
|
35.80
|
900
|
|
|
7/4/2024
|
+0.90 / +2.52%
|
38.50
|
38.50
|
36.60
|
36.60
|
37.70
|
35.41
|
2,500
|
|
|
7/3/2024
|
+1.00 / +2.86%
|
35.50
|
36.00
|
35.50
|
36.00
|
35.70
|
34.83
|
2,000
|
|
|
7/2/2024
|
+3.40 / +10.59%
|
36.80
|
36.80
|
34.20
|
35.50
|
35.00
|
34.35
|
4,500
|
|
|
7/1/2024
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
31.06
|
0
|
|
|
6/28/2024
|
0.00 / 0.00%
|
32.10
|
32.10
|
32.10
|
32.10
|
32.10
|
31.06
|
0
|
|
|
6/27/2024
|
+1.90 / +5.34%
|
35.60
|
37.50
|
31.10
|
37.50
|
32.10
|
36.28
|
19,000
|
|
|
|
|
|
|
|
|
|
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.
|