|
National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
9.00
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 4/1/2020
|
|
| Open |
7.80 |
| High |
8.40 |
| Low |
7.80 |
| Volume |
2,310,800 |
| Split-adjusted Price |
6.56 |
|
|
NVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/1/2020
|
+0.30 / +3.80%
|
7.80
|
8.40
|
7.80
|
8.20
|
8.11
|
6.56
|
2,310,800
|
|
|
3/31/2020
|
-0.40 / -4.82%
|
8.30
|
8.30
|
7.90
|
7.90
|
8.01
|
6.32
|
3,004,400
|
|
|
3/30/2020
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.30
|
8.13
|
6.64
|
3,365,600
|
|
|
3/27/2020
|
-0.10 / -1.19%
|
8.50
|
8.50
|
8.10
|
8.30
|
8.24
|
6.64
|
2,550,200
|
|
|
3/26/2020
|
-0.20 / -2.33%
|
8.60
|
8.60
|
8.20
|
8.40
|
8.42
|
6.72
|
2,742,200
|
|
|
3/25/2020
|
+0.20 / +2.38%
|
8.50
|
8.90
|
8.40
|
8.60
|
8.63
|
6.88
|
3,550,200
|
|
|
3/24/2020
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.20
|
8.40
|
8.39
|
6.72
|
2,645,100
|
|
|
3/23/2020
|
-0.10 / -1.18%
|
8.40
|
8.40
|
8.20
|
8.40
|
8.29
|
6.72
|
4,694,500
|
|
|
3/20/2020
|
0.00 / 0.00%
|
8.50
|
8.70
|
8.30
|
8.50
|
8.40
|
6.80
|
2,757,200
|
|
|
3/19/2020
|
-0.30 / -3.41%
|
8.70
|
8.80
|
8.40
|
8.50
|
8.59
|
6.80
|
2,370,300
|
|
|
3/18/2020
|
0.00 / 0.00%
|
8.70
|
9.10
|
8.50
|
8.80
|
8.85
|
7.04
|
3,238,600
|
|
|
3/17/2020
|
+0.20 / +2.33%
|
8.40
|
8.80
|
8.20
|
8.80
|
8.47
|
7.04
|
3,665,800
|
|
|
3/16/2020
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.30
|
8.60
|
8.49
|
6.88
|
3,251,500
|
|
|
3/13/2020
|
+0.10 / +1.16%
|
8.50
|
8.80
|
8.20
|
8.70
|
8.45
|
6.96
|
3,610,000
|
|
|
3/12/2020
|
0.00 / 0.00%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.43
|
6.88
|
3,017,700
|
|
|
3/11/2020
|
-0.10 / -1.15%
|
8.70
|
8.90
|
8.50
|
8.60
|
8.73
|
6.88
|
2,909,400
|
|
|
3/10/2020
|
+0.10 / +1.16%
|
8.50
|
8.70
|
8.30
|
8.70
|
8.40
|
6.96
|
3,996,600
|
|
|
3/9/2020
|
-0.10 / -1.15%
|
8.60
|
8.70
|
8.30
|
8.60
|
8.56
|
6.88
|
13,485,600
|
|
|
3/6/2020
|
-0.20 / -2.25%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.71
|
6.96
|
1,736,900
|
|
|
3/5/2020
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.80
|
7.12
|
3,171,900
|
|
|
3/4/2020
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.70
|
7.04
|
3,621,700
|
|
|
3/3/2020
|
+0.10 / +1.15%
|
8.80
|
8.90
|
8.50
|
8.80
|
8.62
|
7.04
|
3,928,500
|
|
|
3/2/2020
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.50
|
8.70
|
8.68
|
6.96
|
1,702,500
|
|
|
2/28/2020
|
-0.10 / -1.14%
|
8.80
|
8.90
|
8.60
|
8.70
|
8.73
|
6.96
|
1,847,000
|
|
|
2/27/2020
|
-0.10 / -1.12%
|
8.80
|
8.90
|
8.60
|
8.80
|
8.73
|
7.04
|
2,744,100
|
|
|
2/26/2020
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.50
|
8.90
|
8.69
|
7.12
|
2,980,800
|
|
|
2/25/2020
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.60
|
8.90
|
8.75
|
7.12
|
6,435,400
|
|
|
2/24/2020
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.72
|
7.12
|
5,879,400
|
|
|
2/21/2020
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.70
|
8.90
|
8.83
|
7.12
|
3,018,800
|
|
|
2/20/2020
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.84
|
7.12
|
1,948,000
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|