National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.60
-0.20/-2.27%
3:05:01 PM
|
|
|
Closing price on 2/12/2018
|
|
Open |
8.10 |
High |
8.30 |
Low |
7.90 |
Volume |
135,630 |
Split-adjusted Price |
6.64 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/12/2018
|
+0.20 / +2.47%
|
8.10
|
8.30
|
7.90
|
8.30
|
8.01
|
6.64
|
135,630
|
|
2/9/2018
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.70
|
8.10
|
8.02
|
6.48
|
100,200
|
|
2/8/2018
|
-0.20 / -2.41%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.10
|
6.48
|
79,200
|
|
2/7/2018
|
-0.20 / -2.35%
|
8.40
|
8.40
|
8.10
|
8.30
|
8.29
|
6.64
|
259,130
|
|
2/6/2018
|
+0.60 / +7.59%
|
7.50
|
8.50
|
7.20
|
8.50
|
7.48
|
6.80
|
993,104
|
|
2/5/2018
|
-0.20 / -2.47%
|
8.10
|
8.20
|
7.90
|
7.90
|
8.07
|
6.32
|
955,730
|
|
2/2/2018
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.02
|
6.48
|
142,210
|
|
2/1/2018
|
-0.10 / -1.22%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.10
|
6.48
|
150,350
|
|
1/31/2018
|
0.00 / 0.00%
|
8.00
|
8.30
|
8.00
|
8.20
|
8.22
|
6.56
|
497,700
|
|
1/30/2018
|
+0.10 / +1.23%
|
8.20
|
8.20
|
7.90
|
8.20
|
8.05
|
6.56
|
389,400
|
|
1/29/2018
|
-0.10 / -1.22%
|
8.10
|
8.40
|
8.00
|
8.10
|
8.20
|
6.48
|
580,847
|
|
1/26/2018
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.22
|
6.56
|
338,864
|
|
1/25/2018
|
-0.20 / -2.33%
|
8.60
|
8.70
|
8.00
|
8.40
|
8.44
|
6.72
|
459,664
|
|
1/24/2018
|
+0.40 / +4.88%
|
8.30
|
8.80
|
8.20
|
8.60
|
8.57
|
6.88
|
1,376,839
|
|
1/23/2018
|
+0.10 / +1.23%
|
8.10
|
8.40
|
8.10
|
8.20
|
8.23
|
6.56
|
254,945
|
|
1/22/2018
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.10
|
8.20
|
6.48
|
219,620
|
|
1/19/2018
|
+0.20 / +2.53%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.07
|
6.48
|
147,295
|
|
1/18/2018
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.50
|
7.90
|
7.78
|
6.32
|
364,060
|
|
1/17/2018
|
-0.50 / -5.88%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.18
|
6.40
|
746,895
|
|
1/16/2018
|
-0.20 / -2.30%
|
8.70
|
8.70
|
8.20
|
8.50
|
8.40
|
6.80
|
1,036,210
|
|
1/15/2018
|
+0.30 / +3.57%
|
8.60
|
8.90
|
8.60
|
8.70
|
8.70
|
6.96
|
1,117,418
|
|
1/12/2018
|
+0.70 / +9.09%
|
7.70
|
8.40
|
7.60
|
8.40
|
8.11
|
6.72
|
2,339,724
|
|
1/11/2018
|
+0.20 / +2.67%
|
7.40
|
7.70
|
7.30
|
7.70
|
7.44
|
6.16
|
675,020
|
|
1/10/2018
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.41
|
6.00
|
111,225
|
|
1/9/2018
|
-0.20 / -2.63%
|
7.60
|
7.60
|
7.40
|
7.40
|
7.41
|
5.92
|
79,211
|
|
1/8/2018
|
+0.30 / +4.11%
|
7.30
|
7.60
|
7.30
|
7.60
|
7.47
|
6.08
|
187,100
|
|
1/5/2018
|
-0.20 / -2.67%
|
7.40
|
7.50
|
7.30
|
7.30
|
7.38
|
5.84
|
57,310
|
|
1/4/2018
|
-0.10 / -1.32%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.33
|
6.00
|
184,400
|
|
1/3/2018
|
+0.10 / +1.33%
|
7.80
|
7.80
|
7.40
|
7.60
|
7.57
|
6.08
|
220,910
|
|
1/2/2018
|
+0.30 / +4.17%
|
7.20
|
7.60
|
7.20
|
7.50
|
7.42
|
6.00
|
420,710
|
|
|
|
|
|
|
|
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
|
|
|
|
|