|
National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
9.00
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 3/25/2021
|
|
| Open |
14.50 |
| High |
14.60 |
| Low |
14.30 |
| Volume |
5,864,200 |
| Split-adjusted Price |
11.60 |
|
|
NVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2021
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.47
|
11.60
|
5,864,200
|
|
|
3/24/2021
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.48
|
11.60
|
8,563,400
|
|
|
3/23/2021
|
-0.50 / -3.31%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.66
|
11.68
|
6,871,600
|
|
|
3/22/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.80
|
15.10
|
15.08
|
12.08
|
7,515,059
|
|
|
3/19/2021
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.80
|
15.10
|
15.00
|
12.08
|
7,224,220
|
|
|
3/18/2021
|
+0.30 / +2.03%
|
15.00
|
15.20
|
14.90
|
15.10
|
15.07
|
12.08
|
7,588,800
|
|
|
3/17/2021
|
+0.40 / +2.78%
|
14.40
|
15.30
|
14.40
|
14.80
|
14.83
|
11.84
|
7,010,000
|
|
|
3/16/2021
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.00
|
14.40
|
14.29
|
11.52
|
4,224,800
|
|
|
3/15/2021
|
-0.60 / -4.00%
|
15.00
|
15.00
|
14.40
|
14.40
|
14.82
|
11.52
|
5,707,302
|
|
|
3/12/2021
|
-0.20 / -1.32%
|
15.00
|
15.30
|
15.00
|
15.00
|
15.07
|
12.00
|
6,683,000
|
|
|
3/11/2021
|
-0.20 / -1.30%
|
15.40
|
15.60
|
15.20
|
15.20
|
15.43
|
12.16
|
6,424,800
|
|
|
3/10/2021
|
+0.30 / +1.99%
|
15.00
|
15.60
|
14.80
|
15.40
|
15.38
|
12.32
|
11,419,200
|
|
|
3/9/2021
|
0.00 / 0.00%
|
15.10
|
15.20
|
14.90
|
15.10
|
15.09
|
12.08
|
4,139,100
|
|
|
3/8/2021
|
-0.10 / -0.66%
|
15.30
|
15.30
|
15.00
|
15.10
|
15.20
|
12.08
|
3,913,060
|
|
|
3/5/2021
|
-0.10 / -0.65%
|
15.30
|
15.40
|
15.00
|
15.20
|
15.21
|
12.16
|
5,120,400
|
|
|
3/4/2021
|
0.00 / 0.00%
|
15.30
|
15.50
|
14.90
|
15.30
|
15.22
|
12.24
|
4,896,500
|
|
|
3/3/2021
|
+0.20 / +1.32%
|
15.10
|
15.60
|
14.80
|
15.30
|
15.22
|
12.24
|
5,181,900
|
|
|
3/2/2021
|
0.00 / 0.00%
|
15.10
|
15.40
|
15.00
|
15.10
|
15.12
|
12.08
|
4,365,000
|
|
|
3/1/2021
|
+0.40 / +2.72%
|
14.70
|
15.50
|
14.70
|
15.10
|
15.17
|
12.08
|
8,187,940
|
|
|
2/26/2021
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.30
|
14.70
|
14.54
|
11.76
|
9,153,950
|
|
|
2/25/2021
|
0.00 / 0.00%
|
14.60
|
14.80
|
14.30
|
14.60
|
14.57
|
11.68
|
7,379,000
|
|
|
2/24/2021
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.20
|
14.60
|
14.63
|
11.68
|
5,302,100
|
|
|
2/23/2021
|
+1.00 / +7.35%
|
13.60
|
14.70
|
13.50
|
14.60
|
13.69
|
11.68
|
7,248,500
|
|
|
2/22/2021
|
-0.10 / -0.73%
|
13.40
|
13.90
|
13.40
|
13.60
|
13.66
|
10.88
|
7,841,400
|
|
|
2/19/2021
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.40
|
13.70
|
13.71
|
10.96
|
6,030,400
|
|
|
2/18/2021
|
-0.20 / -1.44%
|
13.90
|
14.00
|
13.60
|
13.70
|
13.76
|
10.96
|
5,409,100
|
|
|
2/17/2021
|
+0.10 / +0.72%
|
13.90
|
14.10
|
13.70
|
13.90
|
13.81
|
11.12
|
4,379,200
|
|
|
2/9/2021
|
0.00 / 0.00%
|
13.80
|
13.90
|
13.70
|
13.80
|
13.81
|
11.04
|
6,388,700
|
|
|
2/8/2021
|
-0.10 / -0.72%
|
13.90
|
14.00
|
13.50
|
13.80
|
13.80
|
11.04
|
6,779,800
|
|
|
2/5/2021
|
+0.60 / +4.51%
|
13.30
|
13.90
|
13.10
|
13.90
|
13.68
|
11.12
|
8,136,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
616,200
|
7.30
|
0.00%
|
|
|
|
ACB
|
3,880,000
|
25.20
|
0.20%
|
|
|
|
BAB
|
1,200
|
11.70
|
0.00%
|
|
|
|
BID
|
1,443,200
|
46.75
|
1.41%
|
|
|
|
BVB
|
340,800
|
11.20
|
0.00%
|
|
|
|
CTG
|
5,142,400
|
35.75
|
0.99%
|
|
|
|
EIB
|
2,884,800
|
18.50
|
-1.60%
|
|
|
|
EVF
|
7,889,000
|
10.70
|
1.42%
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|