National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.80
0.00/0.00%
3:05:02 PM
|
|
|
Closing price on 1/26/2022
|
|
Open |
32.10 |
High |
34.90 |
Low |
30.00 |
Volume |
37,400 |
Split-adjusted Price |
30.00 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/26/2022
|
-1.90 / -5.96%
|
32.10
|
34.90
|
30.00
|
30.00
|
32.27
|
30.00
|
37,400
|
|
1/25/2022
|
+2.40 / +8.14%
|
30.00
|
31.90
|
30.00
|
31.90
|
31.30
|
31.90
|
1,083,400
|
|
1/24/2022
|
-2.50 / -7.81%
|
32.20
|
32.20
|
29.50
|
29.50
|
29.72
|
29.50
|
1,409,600
|
|
1/21/2022
|
+2.00 / +6.67%
|
30.00
|
33.00
|
30.00
|
32.00
|
32.16
|
32.00
|
127,900
|
|
1/20/2022
|
+0.50 / +1.69%
|
29.50
|
31.60
|
29.40
|
30.00
|
29.90
|
30.00
|
52,300
|
|
1/19/2022
|
-1.50 / -4.84%
|
30.00
|
30.10
|
29.10
|
29.50
|
29.87
|
29.50
|
597,600
|
|
1/18/2022
|
-2.90 / -8.55%
|
32.50
|
32.50
|
30.60
|
31.00
|
30.98
|
31.00
|
84,900
|
|
1/17/2022
|
+2.30 / +7.28%
|
34.60
|
34.70
|
32.00
|
33.90
|
33.96
|
33.90
|
409,400
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
379,000
|
7.60
|
0.00%
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|