National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.80
+0.20/+2.33%
11:55:01 AM
|
|
|
Closing price on 3/9/2022
|
|
Open |
30.50 |
High |
30.50 |
Low |
30.20 |
Volume |
564,800 |
Split-adjusted Price |
30.50 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/9/2022
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.20
|
30.50
|
30.49
|
30.50
|
564,800
|
|
3/8/2022
|
0.00 / 0.00%
|
30.50
|
30.50
|
30.00
|
30.50
|
30.49
|
30.50
|
259,700
|
|
3/7/2022
|
0.00 / 0.00%
|
30.30
|
30.70
|
30.30
|
30.50
|
30.52
|
30.50
|
1,647,300
|
|
3/4/2022
|
0.00 / 0.00%
|
30.50
|
30.70
|
30.50
|
30.50
|
30.51
|
30.50
|
783,100
|
|
3/3/2022
|
+0.40 / +1.33%
|
30.20
|
30.60
|
30.20
|
30.50
|
30.52
|
30.50
|
766,900
|
|
3/2/2022
|
-0.10 / -0.33%
|
30.20
|
30.50
|
27.30
|
30.10
|
30.18
|
30.10
|
1,294,700
|
|
3/1/2022
|
-0.70 / -2.27%
|
30.90
|
31.00
|
30.20
|
30.20
|
30.70
|
30.20
|
698,300
|
|
2/28/2022
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.50
|
30.90
|
30.71
|
30.90
|
1,628,500
|
|
2/25/2022
|
+0.10 / +0.32%
|
30.70
|
31.00
|
30.70
|
30.90
|
30.87
|
30.90
|
459,400
|
|
2/24/2022
|
-0.90 / -2.84%
|
31.90
|
31.90
|
30.70
|
30.80
|
30.80
|
30.80
|
1,156,600
|
|
2/23/2022
|
0.00 / 0.00%
|
31.80
|
31.80
|
30.70
|
31.70
|
31.37
|
31.70
|
56,300
|
|
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
|
|
|
|
|
|
|
|
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 11:55:00 AM
|
|
|
|
|