|
National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
9.00
0.00/0.00%
3:05:01 PM
|
|
|
|
Closing price on 5/5/2021
|
|
| Open |
17.00 |
| High |
17.10 |
| Low |
16.50 |
| Volume |
6,076,500 |
| Split-adjusted Price |
13.60 |
|
|
NVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/6/2021
|
-0.30 / -1.66%
|
18.20
|
18.30
|
17.50
|
17.80
|
17.69
|
14.24
|
7,450,100
|
|
|
4/5/2021
|
+1.40 / +8.38%
|
17.10
|
18.30
|
16.90
|
18.10
|
18.02
|
14.48
|
5,845,101
|
|
|
4/2/2021
|
+1.50 / +9.87%
|
15.20
|
16.70
|
15.20
|
16.70
|
16.58
|
13.36
|
9,617,000
|
|
|
4/1/2021
|
0.00 / 0.00%
|
15.20
|
15.30
|
15.00
|
15.20
|
15.19
|
12.16
|
6,587,100
|
|
|
3/31/2021
|
0.00 / 0.00%
|
15.20
|
15.40
|
14.10
|
15.20
|
15.10
|
12.16
|
9,357,900
|
|
|
3/30/2021
|
+0.20 / +1.33%
|
15.10
|
15.50
|
14.90
|
15.20
|
15.14
|
12.16
|
6,344,900
|
|
|
3/29/2021
|
+0.40 / +2.74%
|
14.60
|
15.00
|
14.50
|
15.00
|
14.93
|
12.00
|
6,842,000
|
|
|
3/26/2021
|
+0.10 / +0.69%
|
14.40
|
14.60
|
13.90
|
14.60
|
14.43
|
11.68
|
6,360,600
|
|
|
3/25/2021
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.30
|
14.50
|
14.47
|
11.60
|
5,864,200
|
|
|
3/24/2021
|
-0.10 / -0.68%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.48
|
11.60
|
8,563,400
|
|
|
3/23/2021
|
-0.50 / -3.31%
|
15.00
|
15.00
|
14.50
|
14.60
|
14.66
|
11.68
|
6,871,600
|
|
|
3/22/2021
|
0.00 / 0.00%
|
15.20
|
15.20
|
14.80
|
15.10
|
15.08
|
12.08
|
7,515,059
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|