National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.80
0.00/0.00%
3:05:02 PM
|
|
|
Closing price on 6/6/2019
|
|
Open |
8.20 |
High |
8.20 |
Low |
7.30 |
Volume |
233,900 |
Split-adjusted Price |
6.48 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/6/2019
|
+0.10 / +1.25%
|
8.20
|
8.20
|
7.30
|
8.10
|
7.81
|
6.48
|
233,900
|
|
6/5/2019
|
0.00 / 0.00%
|
7.70
|
8.00
|
7.70
|
8.00
|
7.95
|
6.40
|
546,500
|
|
6/4/2019
|
-0.40 / -4.76%
|
8.40
|
8.40
|
7.80
|
8.00
|
8.23
|
6.40
|
498,100
|
|
6/3/2019
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.22
|
6.72
|
4,100
|
|
5/31/2019
|
-0.30 / -3.53%
|
8.50
|
8.60
|
8.20
|
8.20
|
8.44
|
6.56
|
422,200
|
|
5/30/2019
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
6.80
|
100
|
|
5/29/2019
|
+0.10 / +1.18%
|
8.50
|
8.60
|
8.30
|
8.60
|
8.55
|
6.88
|
819,800
|
|
5/28/2019
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.30
|
6.80
|
42,400
|
|
5/27/2019
|
-0.40 / -4.60%
|
8.70
|
8.70
|
8.30
|
8.30
|
8.60
|
6.64
|
1,497,300
|
|
5/24/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.50
|
8.70
|
8.57
|
6.96
|
294,500
|
|
5/23/2019
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
6.96
|
10,600
|
|
5/22/2019
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.71
|
6.96
|
1,260,600
|
|
5/21/2019
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.80
|
6.96
|
104,500
|
|
5/20/2019
|
+0.10 / +1.15%
|
8.70
|
8.90
|
8.60
|
8.80
|
8.75
|
7.04
|
51,100
|
|
5/17/2019
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.70
|
8.70
|
8.79
|
6.96
|
351,200
|
|
5/16/2019
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.77
|
6.96
|
408,100
|
|
5/15/2019
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.70
|
8.90
|
8.80
|
7.12
|
923,100
|
|
5/14/2019
|
-0.20 / -2.22%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.88
|
7.04
|
424,400
|
|
5/13/2019
|
-0.20 / -2.17%
|
9.00
|
9.00
|
8.80
|
9.00
|
8.90
|
7.20
|
2,303,400
|
|
5/10/2019
|
0.00 / 0.00%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.02
|
7.36
|
5,663,200
|
|
5/9/2019
|
+0.20 / +2.22%
|
9.00
|
9.30
|
8.80
|
9.20
|
9.03
|
7.36
|
688,600
|
|
5/8/2019
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.80
|
9.00
|
8.95
|
7.20
|
5,359,400
|
|
5/7/2019
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.80
|
8.90
|
8.90
|
7.12
|
20,975,200
|
|
5/6/2019
|
+0.10 / +1.12%
|
8.50
|
9.00
|
8.50
|
9.00
|
8.98
|
7.20
|
289,800
|
|
5/3/2019
|
-0.10 / -1.11%
|
9.00
|
9.10
|
8.60
|
8.90
|
8.82
|
7.12
|
227,700
|
|
5/2/2019
|
-0.20 / -2.17%
|
9.30
|
9.30
|
8.90
|
9.00
|
8.96
|
7.20
|
41,400
|
|
4/26/2019
|
0.00 / 0.00%
|
9.20
|
9.30
|
9.00
|
9.20
|
9.16
|
7.36
|
185,700
|
|
4/25/2019
|
+0.30 / +3.37%
|
9.00
|
9.20
|
8.90
|
9.20
|
9.16
|
7.36
|
382,600
|
|
4/24/2019
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.80
|
8.90
|
8.94
|
7.12
|
801,800
|
|
4/23/2019
|
+0.20 / +2.25%
|
8.90
|
9.20
|
8.80
|
9.10
|
8.88
|
7.28
|
1,026,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
379,000
|
7.60
|
0.00%
|
|
|
ACB
|
8,221,400
|
24.90
|
-0.80%
|
|
|
BAB
|
2,900
|
11.80
|
-1.67%
|
|
|
BID
|
2,648,700
|
47.40
|
-0.42%
|
|
|
BVB
|
1,055,600
|
11.40
|
-1.72%
|
|
|
CTG
|
4,916,300
|
35.00
|
-1.69%
|
|
|
EIB
|
6,386,400
|
19.00
|
-1.04%
|
|
|
EVF
|
2,378,600
|
11.10
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|