|
National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
9.00
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 1/22/2021
|
|
| Open |
14.10 |
| High |
14.10 |
| Low |
13.60 |
| Volume |
4,802,500 |
| Split-adjusted Price |
10.88 |
|
|
NVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2021
|
-0.40 / -2.86%
|
14.10
|
14.10
|
13.60
|
13.60
|
13.82
|
10.88
|
4,802,500
|
|
|
1/21/2021
|
+0.50 / +3.70%
|
13.60
|
14.30
|
13.50
|
14.00
|
13.86
|
11.20
|
6,025,000
|
|
|
1/20/2021
|
+0.40 / +3.05%
|
13.10
|
13.70
|
11.80
|
13.50
|
12.69
|
10.80
|
2,260,200
|
|
|
1/19/2021
|
-1.40 / -9.66%
|
14.50
|
14.60
|
13.10
|
13.10
|
13.95
|
10.48
|
4,907,200
|
|
|
1/18/2021
|
+1.30 / +9.85%
|
13.40
|
14.50
|
13.40
|
14.50
|
14.45
|
11.60
|
7,108,000
|
|
|
1/15/2021
|
+1.20 / +10.00%
|
12.00
|
13.20
|
12.00
|
13.20
|
13.07
|
10.56
|
2,716,100
|
|
|
1/14/2021
|
+0.10 / +0.84%
|
11.90
|
12.20
|
11.70
|
12.00
|
11.89
|
9.60
|
6,458,000
|
|
|
1/13/2021
|
+0.50 / +4.39%
|
11.50
|
11.90
|
11.40
|
11.90
|
11.55
|
9.52
|
6,107,827
|
|
|
1/12/2021
|
0.00 / 0.00%
|
11.50
|
11.70
|
11.20
|
11.40
|
11.49
|
9.12
|
4,186,400
|
|
|
1/11/2021
|
+0.10 / +0.88%
|
11.40
|
11.60
|
11.20
|
11.40
|
11.29
|
9.12
|
6,869,900
|
|
|
1/8/2021
|
+0.20 / +1.80%
|
11.10
|
11.30
|
11.00
|
11.30
|
11.18
|
9.04
|
7,879,200
|
|
|
1/7/2021
|
-0.10 / -0.89%
|
11.20
|
11.30
|
10.80
|
11.10
|
10.98
|
8.88
|
4,461,400
|
|
|
1/6/2021
|
0.00 / 0.00%
|
11.20
|
11.40
|
11.00
|
11.20
|
11.16
|
8.96
|
11,101,599
|
|
|
1/5/2021
|
+0.30 / +2.75%
|
10.90
|
11.50
|
10.80
|
11.20
|
11.22
|
8.96
|
19,741,400
|
|
|
1/4/2021
|
+0.90 / +9.00%
|
10.00
|
11.00
|
9.80
|
10.90
|
10.60
|
8.72
|
3,768,200
|
|
|
12/31/2020
|
+0.90 / +9.89%
|
9.00
|
10.00
|
8.90
|
10.00
|
9.62
|
8.00
|
26,807,100
|
|
|
12/30/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.00
|
7.28
|
5,021,100
|
|
|
12/29/2020
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.05
|
7.28
|
46,628,250
|
|
|
12/28/2020
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.08
|
7.28
|
16,180,500
|
|
|
12/25/2020
|
+0.20 / +2.22%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.04
|
7.36
|
6,639,500
|
|
|
12/24/2020
|
+0.30 / +3.45%
|
8.70
|
9.00
|
8.60
|
9.00
|
8.81
|
7.20
|
5,976,100
|
|
|
12/23/2020
|
-0.10 / -1.14%
|
8.80
|
9.30
|
8.70
|
8.70
|
8.92
|
6.96
|
17,875,100
|
|
|
12/22/2020
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
7.04
|
11,278,400
|
|
|
12/21/2020
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.81
|
7.04
|
3,057,400
|
|
|
12/18/2020
|
+0.20 / +2.35%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.66
|
6.96
|
4,959,300
|
|
|
12/17/2020
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.50
|
8.47
|
6.80
|
3,034,200
|
|
|
12/16/2020
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.40
|
6.80
|
4,506,300
|
|
|
12/15/2020
|
+0.10 / +1.20%
|
8.30
|
8.60
|
8.30
|
8.40
|
8.40
|
6.72
|
4,321,600
|
|
|
12/14/2020
|
-0.20 / -2.35%
|
8.60
|
8.60
|
8.30
|
8.30
|
8.39
|
6.64
|
3,284,000
|
|
|
12/11/2020
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.30
|
8.50
|
8.49
|
6.80
|
3,764,800
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|