National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.80
+0.20/+2.33%
12:05:00 PM
|
|
|
Closing price on 2/22/2022
|
|
Open |
30.80 |
High |
32.00 |
Low |
30.60 |
Volume |
524,400 |
Split-adjusted Price |
31.70 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/22/2022
|
+1.00 / +3.26%
|
30.80
|
32.00
|
30.60
|
31.70
|
31.18
|
31.70
|
524,400
|
|
2/21/2022
|
+0.40 / +1.32%
|
30.40
|
30.70
|
30.40
|
30.70
|
30.60
|
30.70
|
1,844,100
|
|
2/18/2022
|
-0.20 / -0.66%
|
30.50
|
30.90
|
30.30
|
30.30
|
30.59
|
30.30
|
2,575,000
|
|
2/17/2022
|
-0.20 / -0.65%
|
30.70
|
31.00
|
30.50
|
30.50
|
30.75
|
30.50
|
3,102,700
|
|
2/16/2022
|
+0.10 / +0.33%
|
30.30
|
30.80
|
30.30
|
30.70
|
30.58
|
30.70
|
6,152,200
|
|
2/15/2022
|
0.00 / 0.00%
|
30.30
|
31.00
|
30.30
|
30.60
|
30.79
|
30.60
|
353,100
|
|
2/14/2022
|
-0.20 / -0.65%
|
30.70
|
31.00
|
30.50
|
30.60
|
30.84
|
30.60
|
523,800
|
|
2/11/2022
|
0.00 / 0.00%
|
31.00
|
31.20
|
30.50
|
30.80
|
30.82
|
30.80
|
1,012,800
|
|
2/10/2022
|
-0.50 / -1.60%
|
31.30
|
31.30
|
30.60
|
30.80
|
30.85
|
30.80
|
148,900
|
|
2/9/2022
|
+0.40 / +1.29%
|
30.60
|
31.40
|
30.50
|
31.30
|
30.95
|
31.30
|
494,100
|
|
2/8/2022
|
-0.10 / -0.32%
|
31.00
|
31.40
|
30.60
|
30.90
|
30.90
|
30.90
|
1,088,700
|
|
2/7/2022
|
-1.00 / -3.13%
|
32.50
|
32.50
|
31.00
|
31.00
|
31.60
|
31.00
|
19,600
|
|
1/28/2022
|
+0.50 / +1.59%
|
31.50
|
32.20
|
31.50
|
32.00
|
31.99
|
32.00
|
557,600
|
|
1/27/2022
|
+1.50 / +5.00%
|
31.00
|
33.00
|
30.10
|
31.50
|
30.61
|
31.50
|
1,373,000
|
|
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
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
175,600
|
7.40
|
0.00%
|
|
|
ACB
|
1,268,600
|
24.95
|
0.00%
|
|
|
BAB
|
1,400
|
11.80
|
0.85%
|
|
|
BID
|
323,600
|
45.65
|
-0.11%
|
|
|
BVB
|
52,500
|
11.10
|
0.00%
|
|
|
CTG
|
638,000
|
34.90
|
-0.29%
|
|
|
EIB
|
706,500
|
18.05
|
0.28%
|
|
|
EVF
|
1,357,100
|
10.35
|
1.47%
|
|
|
|
Market Update
Last updated at 12:05:01 PM
|
|
|
|
|