|
National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
14.10
-0.30/-2.08%
10:34:38 AM
|
|
|
|
Closing price on 5/3/2024
|
|
| Open |
9.20 |
| High |
9.30 |
| Low |
9.10 |
| Volume |
61,000 |
| Split-adjusted Price |
9.20 |
|
|
NVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/3/2024
|
+0.10 / +1.10%
|
9.20
|
9.30
|
9.10
|
9.20
|
9.13
|
9.20
|
61,000
|
|
|
5/2/2024
|
+0.20 / +2.25%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.01
|
9.10
|
73,600
|
|
|
4/26/2024
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
8.90
|
8.94
|
8.90
|
51,700
|
|
|
4/25/2024
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.99
|
8.90
|
501,000
|
|
|
4/24/2024
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.90
|
9.00
|
9.02
|
9.00
|
92,600
|
|
|
4/23/2024
|
-0.30 / -3.26%
|
9.20
|
9.20
|
8.90
|
8.90
|
9.02
|
8.90
|
79,700
|
|
|
4/22/2024
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.00
|
9.20
|
9.09
|
9.20
|
88,200
|
|
|
4/19/2024
|
-0.10 / -1.08%
|
9.30
|
9.30
|
8.80
|
9.20
|
9.02
|
9.20
|
130,700
|
|
|
4/17/2024
|
-0.20 / -2.11%
|
9.50
|
9.90
|
9.30
|
9.30
|
9.51
|
9.30
|
183,500
|
|
|
4/16/2024
|
-0.50 / -5.00%
|
10.00
|
10.00
|
9.50
|
9.50
|
9.64
|
9.50
|
382,000
|
|
|
4/15/2024
|
-0.30 / -2.91%
|
10.30
|
10.30
|
9.80
|
10.00
|
10.09
|
10.00
|
514,000
|
|
|
4/12/2024
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.20
|
10.30
|
10.25
|
10.30
|
132,500
|
|
|
4/11/2024
|
-0.20 / -1.90%
|
10.50
|
10.50
|
10.20
|
10.30
|
10.29
|
10.30
|
82,800
|
|
|
4/10/2024
|
+0.20 / +1.94%
|
10.30
|
10.50
|
10.20
|
10.50
|
10.39
|
10.50
|
333,500
|
|
|
4/9/2024
|
+0.10 / +0.98%
|
10.20
|
10.30
|
10.20
|
10.30
|
10.23
|
10.30
|
110,000
|
|
|
4/8/2024
|
-0.10 / -0.97%
|
10.30
|
10.30
|
10.20
|
10.20
|
10.23
|
10.20
|
218,400
|
|
|
4/5/2024
|
0.00 / 0.00%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
10.30
|
116,100
|
|
|
4/4/2024
|
-0.10 / -0.96%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.36
|
10.30
|
174,200
|
|
|
4/3/2024
|
-0.10 / -0.95%
|
10.50
|
10.60
|
10.30
|
10.40
|
10.42
|
10.40
|
167,400
|
|
|
4/2/2024
|
-0.10 / -0.94%
|
10.60
|
10.60
|
10.30
|
10.50
|
10.44
|
10.50
|
382,800
|
|
|
4/1/2024
|
0.00 / 0.00%
|
10.60
|
10.70
|
10.60
|
10.60
|
10.60
|
10.60
|
2,109,200
|
|
|
3/29/2024
|
-0.20 / -1.85%
|
10.80
|
10.80
|
10.60
|
10.60
|
10.71
|
10.60
|
177,900
|
|
|
3/28/2024
|
+0.10 / +0.93%
|
10.90
|
10.90
|
10.60
|
10.80
|
10.77
|
10.80
|
256,500
|
|
|
3/27/2024
|
-0.10 / -0.93%
|
10.80
|
10.90
|
10.70
|
10.70
|
10.80
|
10.70
|
347,200
|
|
|
3/26/2024
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.60
|
10.80
|
10.75
|
10.80
|
217,200
|
|
|
3/25/2024
|
0.00 / 0.00%
|
10.80
|
11.00
|
10.70
|
10.80
|
10.82
|
10.80
|
228,900
|
|
|
3/22/2024
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.60
|
10.80
|
10.75
|
10.80
|
176,000
|
|
|
3/21/2024
|
+0.10 / +0.94%
|
10.70
|
10.80
|
10.60
|
10.70
|
10.67
|
10.70
|
313,900
|
|
|
3/20/2024
|
+0.10 / +0.95%
|
10.30
|
10.80
|
10.20
|
10.60
|
10.59
|
10.60
|
237,500
|
|
|
3/19/2024
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.20
|
10.50
|
10.38
|
10.50
|
104,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 10:35:01 AM
|
|
|
|
|