|
National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
15.70
+0.20/+1.29%
3:09:33 PM
|
|
|
|
Closing price on 5/22/2015
|
|
| Open |
6.90 |
| High |
6.90 |
| Low |
6.90 |
| Volume |
1,835,100 |
| Split-adjusted Price |
5.52 |
|
|
NVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/22/2015
|
+0.40 / +6.15%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.52
|
1,835,100
|
|
|
5/21/2015
|
-0.50 / -7.14%
|
6.50
|
6.90
|
6.50
|
6.50
|
6.80
|
5.20
|
96,200
|
|
|
5/20/2015
|
+0.30 / +4.48%
|
6.20
|
7.00
|
6.20
|
7.00
|
6.95
|
5.60
|
95,500
|
|
|
5/19/2015
|
+0.10 / +1.52%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.52
|
5.36
|
131,500
|
|
|
5/18/2015
|
-0.10 / -1.49%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.53
|
5.28
|
384,930
|
|
|
5/15/2015
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.60
|
5.36
|
106,100
|
|
|
5/14/2015
|
+0.10 / +1.52%
|
6.70
|
6.70
|
6.50
|
6.70
|
6.50
|
5.36
|
96,700
|
|
|
5/13/2015
|
0.00 / 0.00%
|
6.50
|
6.90
|
6.50
|
6.60
|
6.69
|
5.28
|
94,500
|
|
|
5/12/2015
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.50
|
5.28
|
89,600
|
|
|
5/11/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.50
|
5.28
|
95,526
|
|
|
5/8/2015
|
-0.10 / -1.49%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.59
|
5.28
|
108,200
|
|
|
5/7/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
5.36
|
99,700
|
|
|
5/6/2015
|
+0.10 / +1.52%
|
7.00
|
7.00
|
6.60
|
6.70
|
6.70
|
5.36
|
106,500
|
|
|
5/5/2015
|
-0.10 / -1.49%
|
6.10
|
6.60
|
6.10
|
6.60
|
6.45
|
5.28
|
400
|
|
|
5/4/2015
|
0.00 / 0.00%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.37
|
5.36
|
370
|
|
|
4/27/2015
|
+0.50 / +8.06%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.36
|
400
|
|
|
4/24/2015
|
-0.50 / -7.46%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.45
|
4.96
|
700
|
|
|
4/23/2015
|
0.00 / 0.00%
|
6.70
|
7.00
|
6.70
|
6.70
|
6.70
|
5.36
|
1,000,000
|
|
|
4/22/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.36
|
0
|
|
|
4/21/2015
|
0.00 / 0.00%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.46
|
5.36
|
19,200
|
|
|
4/20/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.36
|
0
|
|
|
4/17/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.36
|
0
|
|
|
4/16/2015
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.10
|
6.70
|
6.29
|
5.36
|
5,300
|
|
|
4/15/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.36
|
0
|
|
|
4/14/2015
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.80
|
5.36
|
4,400
|
|
|
4/13/2015
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.50
|
5.36
|
4,240,700
|
|
|
4/10/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.64
|
5.36
|
1,600
|
|
|
4/9/2015
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.36
|
1,500
|
|
|
4/8/2015
|
-0.10 / -1.45%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.57
|
5.44
|
7,700
|
|
|
4/7/2015
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.50
|
6.90
|
6.90
|
5.52
|
111,600
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
5,265,800
|
12.60
|
0.80%
|
|
|
|
ACB
|
21,625,300
|
27.80
|
0.91%
|
|
|
|
BAB
|
41,000
|
14.50
|
-0.68%
|
|
|
|
BID
|
10,429,800
|
42.85
|
0.82%
|
|
|
|
BVB
|
8,037,900
|
16.00
|
0.63%
|
|
|
|
CTG
|
12,260,700
|
51.30
|
-0.58%
|
|
|
|
EIB
|
17,805,100
|
29.70
|
1.54%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|