National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.80
0.00/0.00%
3:05:02 PM
|
|
|
Closing price on 2/6/2020
|
|
Open |
9.10 |
High |
9.20 |
Low |
9.10 |
Volume |
1,626,300 |
Split-adjusted Price |
7.36 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/6/2020
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.15
|
7.36
|
1,626,300
|
|
2/5/2020
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.80
|
9.10
|
8.96
|
7.28
|
2,527,100
|
|
2/4/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.90
|
7.20
|
2,409,800
|
|
2/3/2020
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.90
|
7.20
|
1,431,700
|
|
1/31/2020
|
-0.10 / -1.10%
|
9.10
|
9.20
|
8.90
|
9.00
|
9.03
|
7.20
|
1,381,200
|
|
1/30/2020
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.00
|
7.28
|
410,700
|
|
1/22/2020
|
-0.20 / -2.17%
|
9.20
|
9.20
|
8.90
|
9.00
|
9.04
|
7.20
|
2,277,000
|
|
1/21/2020
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.05
|
7.36
|
1,928,600
|
|
1/20/2020
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.90
|
9.20
|
9.10
|
7.36
|
1,959,200
|
|
1/17/2020
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.16
|
7.36
|
2,353,800
|
|
1/16/2020
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.16
|
7.36
|
2,387,300
|
|
1/15/2020
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.14
|
7.36
|
1,498,900
|
|
1/14/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.15
|
7.36
|
1,845,600
|
|
1/13/2020
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.00
|
9.20
|
9.16
|
7.36
|
2,708,300
|
|
1/10/2020
|
-0.10 / -1.08%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.19
|
7.36
|
1,712,600
|
|
1/9/2020
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.00
|
9.30
|
9.19
|
7.44
|
2,668,100
|
|
1/8/2020
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.15
|
7.36
|
1,511,800
|
|
1/7/2020
|
-0.10 / -1.09%
|
9.20
|
9.40
|
9.00
|
9.10
|
9.19
|
7.28
|
1,619,600
|
|
1/6/2020
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.19
|
7.36
|
1,215,100
|
|
1/3/2020
|
0.00 / 0.00%
|
9.20
|
9.40
|
9.00
|
9.20
|
9.17
|
7.36
|
1,844,600
|
|
1/2/2020
|
-0.20 / -2.13%
|
9.20
|
9.50
|
9.10
|
9.20
|
9.29
|
7.36
|
1,933,100
|
|
12/31/2019
|
0.00 / 0.00%
|
9.40
|
9.50
|
9.10
|
9.40
|
9.28
|
7.52
|
1,757,800
|
|
12/30/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.40
|
9.30
|
7.52
|
1,682,000
|
|
12/27/2019
|
-0.10 / -1.05%
|
9.50
|
9.60
|
9.20
|
9.40
|
9.31
|
7.52
|
2,368,100
|
|
12/26/2019
|
0.00 / 0.00%
|
9.50
|
9.60
|
9.30
|
9.50
|
9.45
|
7.60
|
3,018,400
|
|
12/25/2019
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.20
|
9.50
|
9.28
|
7.60
|
713,100
|
|
12/24/2019
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.40
|
9.50
|
9.49
|
7.60
|
498,200
|
|
12/23/2019
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.54
|
7.68
|
160,400
|
|
12/20/2019
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.50
|
9.60
|
9.57
|
7.68
|
159,100
|
|
12/19/2019
|
-0.10 / -1.03%
|
9.60
|
9.70
|
9.50
|
9.60
|
9.60
|
7.68
|
228,300
|
|
|
|
|
|
|
|
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
|
|
|
|
|