|
National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
9.00
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 5/21/2021
|
|
| Open |
17.30 |
| High |
17.90 |
| Low |
16.90 |
| Volume |
5,732,200 |
| Split-adjusted Price |
13.84 |
|
|
NVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/21/2021
|
+0.10 / +0.58%
|
17.30
|
17.90
|
16.90
|
17.30
|
17.46
|
13.84
|
5,732,200
|
|
|
5/20/2021
|
+0.40 / +2.38%
|
16.80
|
17.40
|
16.70
|
17.20
|
16.96
|
13.76
|
5,494,300
|
|
|
5/19/2021
|
-0.40 / -2.33%
|
17.20
|
17.90
|
16.70
|
16.80
|
16.87
|
13.44
|
8,363,400
|
|
|
5/18/2021
|
-0.70 / -3.91%
|
17.80
|
17.90
|
17.10
|
17.20
|
17.31
|
13.76
|
5,617,000
|
|
|
5/17/2021
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.50
|
17.90
|
17.75
|
14.32
|
6,128,250
|
|
|
5/14/2021
|
+1.00 / +5.95%
|
16.80
|
18.00
|
16.80
|
17.80
|
17.41
|
14.24
|
10,250,500
|
|
|
5/13/2021
|
0.00 / 0.00%
|
16.70
|
17.20
|
16.60
|
16.80
|
16.88
|
13.44
|
11,024,180
|
|
|
5/12/2021
|
+0.60 / +3.70%
|
16.10
|
16.80
|
15.60
|
16.80
|
16.04
|
13.44
|
5,557,200
|
|
|
5/11/2021
|
-0.40 / -2.41%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.32
|
12.96
|
4,851,700
|
|
|
5/10/2021
|
-0.20 / -1.19%
|
16.70
|
16.80
|
16.30
|
16.60
|
16.58
|
13.28
|
5,009,500
|
|
|
5/7/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.74
|
13.44
|
5,011,200
|
|
|
5/6/2021
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.50
|
16.80
|
16.79
|
13.44
|
5,375,800
|
|
|
5/5/2021
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.50
|
17.00
|
16.86
|
13.60
|
6,076,500
|
|
|
5/4/2021
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.50
|
17.00
|
16.79
|
13.60
|
7,497,600
|
|
|
4/29/2021
|
0.00 / 0.00%
|
17.00
|
17.10
|
16.80
|
16.90
|
16.90
|
13.52
|
34,671,200
|
|
|
4/28/2021
|
-0.30 / -1.74%
|
17.20
|
17.20
|
16.90
|
16.90
|
17.10
|
13.52
|
7,154,500
|
|
|
4/27/2021
|
+0.10 / +0.58%
|
17.10
|
17.20
|
16.80
|
17.20
|
17.00
|
13.76
|
5,432,900
|
|
|
4/26/2021
|
0.00 / 0.00%
|
17.10
|
17.30
|
16.90
|
17.10
|
17.11
|
13.68
|
7,993,850
|
|
|
4/23/2021
|
-0.20 / -1.16%
|
17.30
|
17.50
|
16.20
|
17.10
|
16.90
|
13.68
|
5,934,400
|
|
|
4/22/2021
|
-0.40 / -2.26%
|
17.70
|
17.70
|
17.20
|
17.30
|
17.37
|
13.84
|
5,021,400
|
|
|
4/20/2021
|
0.00 / 0.00%
|
17.80
|
18.20
|
17.50
|
17.70
|
17.71
|
14.16
|
6,524,000
|
|
|
4/19/2021
|
+0.10 / +0.57%
|
17.70
|
17.80
|
17.40
|
17.70
|
17.63
|
14.16
|
5,067,100
|
|
|
4/16/2021
|
+0.10 / +0.57%
|
17.50
|
17.60
|
16.90
|
17.60
|
17.39
|
14.08
|
7,751,700
|
|
|
4/15/2021
|
-0.20 / -1.13%
|
17.80
|
17.80
|
17.30
|
17.50
|
17.50
|
14.00
|
6,525,300
|
|
|
4/14/2021
|
-0.30 / -1.67%
|
18.00
|
18.00
|
17.60
|
17.70
|
17.86
|
14.16
|
4,857,600
|
|
|
4/13/2021
|
-0.30 / -1.64%
|
18.50
|
18.50
|
17.80
|
18.00
|
18.11
|
14.40
|
6,822,600
|
|
|
4/12/2021
|
+0.40 / +2.23%
|
18.00
|
18.60
|
17.70
|
18.30
|
18.28
|
14.64
|
7,954,200
|
|
|
4/9/2021
|
+0.10 / +0.56%
|
18.00
|
18.00
|
17.50
|
17.90
|
17.89
|
14.32
|
9,031,400
|
|
|
4/8/2021
|
+0.60 / +3.49%
|
17.30
|
18.20
|
17.10
|
17.80
|
17.55
|
14.24
|
7,769,500
|
|
|
4/7/2021
|
-0.60 / -3.37%
|
17.70
|
17.80
|
17.10
|
17.20
|
17.29
|
13.76
|
6,486,100
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|