National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.60
+0.10/+1.18%
3:05:01 PM
|
|
|
Closing price on 6/23/2022
|
|
Open |
32.80 |
High |
32.90 |
Low |
32.80 |
Volume |
12,100 |
Split-adjusted Price |
32.90 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/23/2022
|
+0.70 / +2.17%
|
32.80
|
32.90
|
32.80
|
32.90
|
32.82
|
32.90
|
12,100
|
|
6/22/2022
|
0.00 / 0.00%
|
32.20
|
32.20
|
31.10
|
32.20
|
32.00
|
32.20
|
14,200
|
|
6/21/2022
|
0.00 / 0.00%
|
34.90
|
34.90
|
32.10
|
32.20
|
32.27
|
32.20
|
513,400
|
|
6/20/2022
|
-1.80 / -5.29%
|
34.00
|
34.00
|
32.00
|
32.20
|
33.77
|
32.20
|
29,900
|
|
6/17/2022
|
-0.40 / -1.16%
|
34.40
|
34.40
|
34.00
|
34.00
|
34.33
|
34.00
|
12,900
|
|
6/16/2022
|
+0.20 / +0.58%
|
34.30
|
34.40
|
33.80
|
34.40
|
34.07
|
34.40
|
508,400
|
|
6/15/2022
|
-0.30 / -0.87%
|
34.40
|
34.40
|
34.20
|
34.20
|
34.24
|
34.20
|
7,900
|
|
6/14/2022
|
-0.50 / -1.43%
|
37.00
|
37.00
|
34.30
|
34.50
|
35.06
|
34.50
|
131,700
|
|
6/13/2022
|
-2.90 / -7.65%
|
34.50
|
38.00
|
34.50
|
35.00
|
35.23
|
35.00
|
577,300
|
|
6/10/2022
|
0.00 / 0.00%
|
40.00
|
40.00
|
37.90
|
37.90
|
38.07
|
37.90
|
90,300
|
|
6/9/2022
|
-0.40 / -1.04%
|
37.90
|
38.30
|
37.10
|
37.90
|
37.99
|
37.90
|
376,500
|
|
6/8/2022
|
+1.20 / +3.23%
|
37.10
|
38.30
|
37.00
|
38.30
|
37.63
|
38.30
|
27,200
|
|
6/7/2022
|
-0.40 / -1.07%
|
37.70
|
37.70
|
37.00
|
37.10
|
37.11
|
37.10
|
5,808,500
|
|
6/6/2022
|
+0.50 / +1.35%
|
37.10
|
37.50
|
37.00
|
37.50
|
37.02
|
37.50
|
552,000
|
|
6/3/2022
|
-0.80 / -2.12%
|
37.50
|
38.40
|
36.10
|
37.00
|
37.15
|
37.00
|
94,800
|
|
6/2/2022
|
-0.20 / -0.53%
|
37.00
|
38.00
|
34.30
|
37.80
|
37.00
|
37.80
|
39,700
|
|
6/1/2022
|
+1.00 / +2.70%
|
36.50
|
38.00
|
36.50
|
38.00
|
37.24
|
38.00
|
2,708,580
|
|
5/31/2022
|
+3.00 / +8.82%
|
33.80
|
37.00
|
33.80
|
37.00
|
36.57
|
37.00
|
193,500
|
|
5/30/2022
|
0.00 / 0.00%
|
34.80
|
34.80
|
34.00
|
34.00
|
34.79
|
34.00
|
15,000
|
|
5/27/2022
|
-0.80 / -2.30%
|
33.30
|
34.50
|
33.30
|
34.00
|
33.88
|
34.00
|
658,380
|
|
5/26/2022
|
+0.30 / +0.87%
|
34.50
|
34.90
|
33.30
|
34.80
|
34.17
|
34.80
|
1,200
|
|
5/25/2022
|
0.00 / 0.00%
|
34.50
|
34.90
|
34.50
|
34.50
|
34.70
|
34.50
|
2,011,400
|
|
5/24/2022
|
+0.50 / +1.47%
|
34.00
|
34.50
|
33.90
|
34.50
|
33.97
|
34.50
|
888,100
|
|
5/23/2022
|
-0.50 / -1.45%
|
34.50
|
35.00
|
34.00
|
34.00
|
34.07
|
34.00
|
59,600
|
|
5/20/2022
|
-0.50 / -1.43%
|
35.00
|
35.00
|
34.00
|
34.50
|
34.64
|
34.50
|
2,683,900
|
|
5/19/2022
|
+1.10 / +3.24%
|
33.90
|
35.00
|
33.90
|
35.00
|
33.92
|
35.00
|
2,760,700
|
|
5/18/2022
|
-1.10 / -3.14%
|
34.90
|
35.00
|
33.90
|
33.90
|
34.02
|
33.90
|
1,346,200
|
|
5/17/2022
|
+0.30 / +0.86%
|
36.00
|
36.00
|
34.70
|
35.00
|
34.88
|
35.00
|
3,225,900
|
|
5/16/2022
|
+1.60 / +4.83%
|
35.50
|
35.50
|
34.60
|
34.70
|
34.89
|
34.70
|
1,027,500
|
|
5/13/2022
|
+0.10 / +0.30%
|
33.00
|
35.40
|
33.00
|
33.10
|
34.20
|
33.10
|
3,011,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
108,800
|
7.40
|
1.37%
|
|
|
ACB
|
5,693,800
|
24.95
|
0.40%
|
|
|
BAB
|
4,000
|
11.70
|
0.00%
|
|
|
BID
|
1,874,700
|
45.70
|
0.77%
|
|
|
BVB
|
367,400
|
11.10
|
0.00%
|
|
|
CTG
|
6,181,600
|
35.00
|
0.00%
|
|
|
EIB
|
2,671,300
|
18.00
|
-0.28%
|
|
|
EVF
|
3,112,000
|
10.20
|
-1.45%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|