National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.60
-0.20/-2.27%
3:05:01 PM
|
|
|
Closing price on 4/6/2018
|
|
Open |
9.50 |
High |
10.00 |
Low |
9.50 |
Volume |
667,700 |
Split-adjusted Price |
7.92 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/6/2018
|
+0.40 / +4.21%
|
9.50
|
10.00
|
9.50
|
9.90
|
9.77
|
7.92
|
667,700
|
|
4/5/2018
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.49
|
7.60
|
379,000
|
|
4/4/2018
|
-0.20 / -2.08%
|
9.60
|
9.70
|
9.40
|
9.40
|
9.56
|
7.52
|
641,300
|
|
4/3/2018
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.53
|
7.68
|
217,000
|
|
4/2/2018
|
-0.20 / -2.02%
|
9.90
|
10.00
|
9.70
|
9.70
|
9.74
|
7.76
|
420,400
|
|
3/30/2018
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.50
|
9.90
|
9.85
|
7.92
|
611,000
|
|
3/29/2018
|
-0.10 / -1.01%
|
9.80
|
9.90
|
9.40
|
9.80
|
9.75
|
7.84
|
1,272,730
|
|
3/28/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.86
|
7.92
|
582,880
|
|
3/27/2018
|
0.00 / 0.00%
|
9.90
|
10.00
|
9.70
|
9.90
|
9.87
|
7.92
|
408,980
|
|
3/26/2018
|
+0.20 / +2.06%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.79
|
7.92
|
434,540
|
|
3/23/2018
|
-0.40 / -3.96%
|
10.00
|
10.00
|
9.50
|
9.70
|
9.71
|
7.76
|
1,100,690
|
|
3/22/2018
|
+0.50 / +5.21%
|
9.60
|
10.10
|
9.60
|
10.10
|
9.80
|
8.08
|
1,005,100
|
|
3/21/2018
|
+0.10 / +1.05%
|
8.60
|
9.80
|
8.60
|
9.60
|
9.61
|
7.68
|
1,137,000
|
|
3/20/2018
|
0.00 / 0.00%
|
9.50
|
9.50
|
8.60
|
9.50
|
9.26
|
7.60
|
1,443,461
|
|
3/19/2018
|
-0.20 / -2.06%
|
9.80
|
9.90
|
9.50
|
9.50
|
9.66
|
7.60
|
899,762
|
|
3/16/2018
|
+0.20 / +2.11%
|
9.50
|
9.90
|
9.50
|
9.70
|
9.66
|
7.76
|
1,158,245
|
|
3/15/2018
|
+0.80 / +9.20%
|
8.80
|
9.50
|
8.80
|
9.50
|
9.22
|
7.60
|
2,346,575
|
|
3/14/2018
|
+0.30 / +3.57%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.60
|
6.96
|
857,340
|
|
3/13/2018
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.34
|
6.72
|
680,330
|
|
3/12/2018
|
+0.20 / +2.47%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.26
|
6.64
|
206,610
|
|
3/9/2018
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.14
|
6.48
|
210,220
|
|
3/8/2018
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.10
|
8.20
|
8.16
|
6.56
|
151,430
|
|
3/7/2018
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.20
|
6.64
|
186,200
|
|
3/6/2018
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.10
|
8.20
|
8.24
|
6.56
|
50,882
|
|
3/5/2018
|
-0.20 / -2.38%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.33
|
6.56
|
259,715
|
|
3/2/2018
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.34
|
6.72
|
398,620
|
|
3/1/2018
|
+0.30 / +3.75%
|
8.10
|
8.50
|
8.10
|
8.30
|
8.30
|
6.64
|
671,258
|
|
2/28/2018
|
-0.10 / -1.23%
|
8.00
|
8.20
|
8.00
|
8.00
|
8.11
|
6.40
|
328,420
|
|
2/27/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
7.80
|
8.10
|
8.03
|
6.48
|
1,301,500
|
|
2/26/2018
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.15
|
6.48
|
150,240
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
584,900
|
7.50
|
-1.32%
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
CTG
|
16,325,500
|
34.95
|
-0.14%
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|