National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.80
+0.20/+2.33%
2:45:01 PM
|
|
|
Closing price on 1/14/2022
|
|
Open |
39.60 |
High |
40.00 |
Low |
39.30 |
Volume |
636,700 |
Split-adjusted Price |
31.60 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/14/2022
|
-0.10 / -0.25%
|
39.60
|
40.00
|
39.30
|
39.50
|
39.87
|
31.60
|
636,700
|
|
1/13/2022
|
+0.60 / +1.54%
|
39.50
|
41.50
|
39.10
|
39.60
|
40.41
|
31.68
|
518,300
|
|
1/12/2022
|
-0.50 / -1.27%
|
38.70
|
39.50
|
38.60
|
39.00
|
39.21
|
31.20
|
998,500
|
|
1/11/2022
|
+1.30 / +3.40%
|
39.00
|
39.70
|
38.70
|
39.50
|
39.49
|
31.60
|
443,800
|
|
1/10/2022
|
-0.80 / -2.05%
|
39.00
|
41.00
|
38.20
|
38.20
|
39.65
|
30.56
|
1,306,500
|
|
1/7/2022
|
-0.60 / -1.52%
|
39.50
|
39.50
|
37.90
|
39.00
|
38.36
|
31.20
|
1,584,800
|
|
1/6/2022
|
+3.30 / +9.09%
|
36.30
|
39.90
|
34.70
|
39.60
|
39.22
|
31.68
|
1,643,400
|
|
1/5/2022
|
+3.30 / +10.00%
|
32.80
|
36.30
|
32.80
|
36.30
|
35.50
|
29.04
|
1,314,800
|
|
1/4/2022
|
+1.10 / +3.45%
|
31.90
|
33.90
|
31.80
|
33.00
|
32.96
|
26.40
|
2,047,700
|
|
12/31/2021
|
+2.30 / +7.77%
|
29.70
|
32.00
|
29.60
|
31.90
|
31.55
|
25.52
|
1,535,400
|
|
12/30/2021
|
-0.40 / -1.33%
|
30.00
|
30.00
|
29.00
|
29.60
|
29.54
|
23.68
|
170,000
|
|
12/29/2021
|
-0.60 / -1.96%
|
30.60
|
30.90
|
29.90
|
30.00
|
30.30
|
24.00
|
3,280,000
|
|
12/28/2021
|
+1.60 / +5.52%
|
29.00
|
30.60
|
29.00
|
30.60
|
30.11
|
24.48
|
694,400
|
|
12/27/2021
|
-0.20 / -0.68%
|
29.50
|
29.50
|
28.90
|
29.00
|
29.06
|
23.20
|
1,041,500
|
|
12/24/2021
|
+0.60 / +2.10%
|
28.60
|
30.30
|
28.50
|
29.20
|
29.36
|
23.36
|
789,800
|
|
12/23/2021
|
-0.10 / -0.35%
|
28.50
|
29.10
|
28.50
|
28.60
|
28.93
|
22.88
|
225,300
|
|
12/22/2021
|
+0.10 / +0.35%
|
28.50
|
29.00
|
28.50
|
28.70
|
28.87
|
22.96
|
1,004,900
|
|
12/21/2021
|
0.00 / 0.00%
|
28.60
|
29.00
|
28.30
|
28.60
|
28.87
|
22.88
|
748,600
|
|
12/20/2021
|
0.00 / 0.00%
|
28.50
|
29.00
|
28.50
|
28.60
|
28.96
|
22.88
|
315,600
|
|
12/17/2021
|
+0.20 / +0.70%
|
28.40
|
29.10
|
28.40
|
28.60
|
28.74
|
22.88
|
384,100
|
|
12/16/2021
|
+0.10 / +0.35%
|
28.20
|
29.00
|
28.20
|
28.40
|
28.84
|
22.72
|
425,500
|
|
12/15/2021
|
0.00 / 0.00%
|
28.40
|
29.00
|
28.30
|
28.30
|
28.53
|
22.64
|
1,322,300
|
|
12/14/2021
|
-0.20 / -0.70%
|
28.40
|
28.80
|
28.20
|
28.30
|
28.29
|
22.64
|
770,400
|
|
12/13/2021
|
+0.30 / +1.06%
|
28.30
|
29.00
|
28.20
|
28.50
|
28.72
|
22.80
|
485,000
|
|
12/10/2021
|
-0.60 / -2.08%
|
28.30
|
28.80
|
28.20
|
28.20
|
28.67
|
22.56
|
1,085,000
|
|
12/9/2021
|
-0.20 / -0.69%
|
29.00
|
29.10
|
28.70
|
28.80
|
28.93
|
23.04
|
917,200
|
|
12/8/2021
|
+0.20 / +0.69%
|
28.80
|
29.00
|
28.50
|
29.00
|
28.73
|
23.20
|
539,400
|
|
12/7/2021
|
+0.50 / +1.77%
|
28.30
|
28.80
|
28.30
|
28.80
|
28.57
|
23.04
|
1,418,200
|
|
12/6/2021
|
-0.70 / -2.41%
|
28.00
|
28.60
|
28.00
|
28.30
|
28.53
|
22.64
|
868,900
|
|
12/3/2021
|
-0.60 / -2.03%
|
29.60
|
29.60
|
29.00
|
29.00
|
29.22
|
23.20
|
435,000
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
751,000
|
7.30
|
-1.35%
|
|
|
ACB
|
3,473,500
|
24.90
|
-0.20%
|
|
|
BAB
|
1,600
|
11.70
|
0.00%
|
|
|
BID
|
697,000
|
45.55
|
-0.33%
|
|
|
BVB
|
166,600
|
11.20
|
0.90%
|
|
|
CTG
|
2,360,400
|
35.10
|
0.29%
|
|
|
EIB
|
2,090,600
|
18.25
|
1.39%
|
|
|
EVF
|
2,289,600
|
10.40
|
1.96%
|
|
|
|
Market Update
Last updated at 2:45:00 PM
|
|
|
|
|