National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.60
-0.20/-2.27%
3:05:01 PM
|
|
|
Closing price on 10/9/2018
|
|
Open |
9.30 |
High |
9.40 |
Low |
9.20 |
Volume |
2,289,600 |
Split-adjusted Price |
7.44 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/9/2018
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.29
|
7.44
|
2,289,600
|
|
10/8/2018
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.28
|
7.52
|
1,814,300
|
|
10/5/2018
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.40
|
7.52
|
1,553,400
|
|
10/4/2018
|
+0.30 / +3.30%
|
9.00
|
9.40
|
9.00
|
9.40
|
9.21
|
7.52
|
2,722,200
|
|
10/3/2018
|
0.00 / 0.00%
|
9.00
|
9.20
|
9.00
|
9.10
|
9.06
|
7.28
|
1,670,900
|
|
10/2/2018
|
-0.10 / -1.09%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.13
|
7.28
|
1,551,000
|
|
10/1/2018
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.20
|
7.36
|
1,311,600
|
|
9/28/2018
|
+0.20 / +2.22%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.13
|
7.36
|
1,678,100
|
|
9/27/2018
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.91
|
7.20
|
1,596,100
|
|
9/26/2018
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.81
|
7.12
|
1,547,600
|
|
9/25/2018
|
-0.20 / -2.22%
|
9.00
|
9.00
|
8.80
|
8.80
|
8.90
|
7.04
|
3,340,300
|
|
9/24/2018
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.88
|
7.20
|
1,716,400
|
|
9/21/2018
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
8.90
|
8.89
|
7.12
|
1,368,300
|
|
9/20/2018
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.81
|
7.12
|
1,634,300
|
|
9/19/2018
|
+0.40 / +4.71%
|
8.60
|
8.90
|
8.50
|
8.90
|
8.74
|
7.12
|
1,978,300
|
|
9/18/2018
|
-0.30 / -3.41%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.61
|
6.80
|
1,506,600
|
|
9/17/2018
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.67
|
7.04
|
1,231,900
|
|
9/14/2018
|
+0.20 / +2.35%
|
8.70
|
8.80
|
8.50
|
8.70
|
8.63
|
6.96
|
1,937,100
|
|
9/13/2018
|
-0.10 / -1.16%
|
8.70
|
8.80
|
8.50
|
8.50
|
8.63
|
6.80
|
2,897,800
|
|
9/12/2018
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.40
|
8.60
|
8.58
|
6.88
|
1,609,300
|
|
9/11/2018
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.30
|
8.50
|
8.48
|
6.80
|
1,526,500
|
|
9/10/2018
|
-0.10 / -1.16%
|
8.60
|
8.60
|
8.40
|
8.50
|
8.46
|
6.80
|
1,504,900
|
|
9/7/2018
|
+0.20 / +2.38%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.47
|
6.88
|
1,564,900
|
|
9/6/2018
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.34
|
6.72
|
1,421,800
|
|
9/5/2018
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.24
|
6.64
|
1,514,800
|
|
9/4/2018
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.27
|
6.56
|
1,056,300
|
|
8/31/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.10
|
6.56
|
3,723,100
|
|
8/30/2018
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.14
|
6.56
|
5,848,300
|
|
8/29/2018
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.08
|
6.48
|
1,024,700
|
|
8/28/2018
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
6.56
|
1,360,300
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
584,900
|
7.50
|
-1.32%
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
CTG
|
16,325,500
|
34.95
|
-0.14%
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|