National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.80
0.00/0.00%
3:05:02 PM
|
|
|
Closing price on 10/23/2019
|
|
Open |
8.70 |
High |
8.80 |
Low |
8.50 |
Volume |
620,400 |
Split-adjusted Price |
6.96 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/23/2019
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.65
|
6.96
|
620,400
|
|
10/22/2019
|
+0.10 / +1.16%
|
8.60
|
8.70
|
8.50
|
8.70
|
8.62
|
6.96
|
740,800
|
|
10/21/2019
|
-0.20 / -2.27%
|
8.80
|
8.80
|
8.60
|
8.60
|
8.72
|
6.88
|
543,600
|
|
10/18/2019
|
+0.20 / +2.33%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.65
|
7.04
|
774,800
|
|
10/17/2019
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.40
|
8.60
|
8.49
|
6.88
|
839,300
|
|
10/16/2019
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.50
|
8.60
|
8.59
|
6.88
|
918,800
|
|
10/15/2019
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.52
|
6.80
|
839,900
|
|
10/14/2019
|
+0.20 / +2.38%
|
8.40
|
8.70
|
8.30
|
8.60
|
8.46
|
6.88
|
1,195,100
|
|
10/11/2019
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.39
|
6.72
|
700,700
|
|
10/10/2019
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.47
|
6.72
|
1,013,700
|
|
10/9/2019
|
-0.10 / -1.18%
|
8.40
|
8.60
|
8.30
|
8.40
|
8.53
|
6.72
|
906,800
|
|
10/8/2019
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.51
|
6.80
|
430,200
|
|
10/7/2019
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.50
|
6.80
|
617,600
|
|
10/4/2019
|
+0.30 / +3.61%
|
8.20
|
8.60
|
8.20
|
8.60
|
8.37
|
6.88
|
924,600
|
|
10/3/2019
|
-0.10 / -1.19%
|
8.30
|
8.40
|
8.10
|
8.30
|
8.29
|
6.64
|
902,500
|
|
10/2/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.21
|
6.72
|
1,922,400
|
|
10/1/2019
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.32
|
6.72
|
3,109,300
|
|
9/30/2019
|
-0.10 / -1.18%
|
8.50
|
8.50
|
8.20
|
8.40
|
8.36
|
6.72
|
967,600
|
|
9/27/2019
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.40
|
6.80
|
874,100
|
|
9/26/2019
|
+0.40 / +5.06%
|
8.00
|
8.30
|
7.90
|
8.30
|
8.00
|
6.64
|
697,600
|
|
9/25/2019
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.70
|
7.90
|
7.98
|
6.32
|
1,064,300
|
|
9/24/2019
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.70
|
7.90
|
7.90
|
6.32
|
798,400
|
|
9/23/2019
|
+0.10 / +1.28%
|
7.60
|
8.00
|
7.60
|
7.90
|
7.91
|
6.32
|
1,125,100
|
|
9/20/2019
|
+0.30 / +4.00%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.73
|
6.24
|
226,500
|
|
9/19/2019
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.50
|
7.50
|
7.50
|
6.00
|
246,200
|
|
9/18/2019
|
-0.10 / -1.32%
|
7.40
|
7.70
|
7.40
|
7.50
|
7.50
|
6.00
|
251,800
|
|
9/17/2019
|
+0.50 / +7.04%
|
7.30
|
7.60
|
7.10
|
7.60
|
7.27
|
6.08
|
649,300
|
|
9/16/2019
|
-0.20 / -2.74%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.18
|
5.68
|
1,156,000
|
|
9/13/2019
|
+0.10 / +1.39%
|
7.20
|
7.30
|
7.10
|
7.30
|
7.12
|
5.84
|
12,700
|
|
9/12/2019
|
0.00 / 0.00%
|
7.10
|
7.20
|
7.10
|
7.20
|
7.20
|
5.76
|
287,700
|
|
|
|
|
|
|
|
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
|
|
|
|
|