|
National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
9.00
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 4/27/2020
|
|
| Open |
8.10 |
| High |
8.20 |
| Low |
7.80 |
| Volume |
2,695,800 |
| Split-adjusted Price |
6.40 |
|
|
NVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/27/2020
|
-0.20 / -2.44%
|
8.10
|
8.20
|
7.80
|
8.00
|
7.93
|
6.40
|
2,695,800
|
|
|
4/24/2020
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.20
|
8.04
|
6.56
|
1,982,400
|
|
|
4/23/2020
|
+0.20 / +2.50%
|
8.00
|
8.20
|
8.00
|
8.20
|
8.14
|
6.56
|
3,326,500
|
|
|
4/22/2020
|
+0.10 / +1.27%
|
7.90
|
8.10
|
7.80
|
8.00
|
7.87
|
6.40
|
779,800
|
|
|
4/21/2020
|
-0.10 / -1.25%
|
8.00
|
8.00
|
7.90
|
7.90
|
7.90
|
6.32
|
749,000
|
|
|
4/20/2020
|
-0.20 / -2.44%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.09
|
6.40
|
1,787,200
|
|
|
4/17/2020
|
+0.30 / +3.80%
|
8.00
|
8.20
|
7.90
|
8.20
|
8.07
|
6.56
|
2,077,800
|
|
|
4/16/2020
|
-0.20 / -2.47%
|
8.00
|
8.10
|
7.90
|
7.90
|
8.00
|
6.32
|
1,507,500
|
|
|
4/15/2020
|
0.00 / 0.00%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.00
|
6.48
|
1,797,300
|
|
|
4/14/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
7.99
|
6.48
|
1,638,500
|
|
|
4/13/2020
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.04
|
6.48
|
1,093,000
|
|
|
4/10/2020
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.00
|
8.20
|
8.12
|
6.56
|
1,590,000
|
|
|
4/9/2020
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.27
|
6.56
|
1,077,200
|
|
|
4/8/2020
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.22
|
6.56
|
1,128,800
|
|
|
4/7/2020
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.10
|
8.40
|
8.22
|
6.72
|
2,804,300
|
|
|
4/6/2020
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.30
|
6.72
|
1,235,600
|
|
|
4/3/2020
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.00
|
8.20
|
8.17
|
6.56
|
2,542,000
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|