|
National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.80
0.00/0.00%
3:05:02 PM
|
|
|
|
Closing price on 6/7/2021
|
|
| Open |
20.60 |
| High |
20.90 |
| Low |
19.00 |
| Volume |
9,229,950 |
| Split-adjusted Price |
16.16 |
|
|
NVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2021
|
-0.40 / -1.94%
|
20.60
|
20.90
|
19.00
|
20.20
|
19.89
|
16.16
|
9,229,950
|
|
|
6/4/2021
|
-0.80 / -3.74%
|
21.50
|
21.70
|
20.40
|
20.60
|
20.79
|
16.48
|
6,819,600
|
|
|
6/3/2021
|
+0.60 / +2.88%
|
20.80
|
21.60
|
20.70
|
21.40
|
21.05
|
17.12
|
10,841,200
|
|
|
6/2/2021
|
-0.50 / -2.35%
|
21.20
|
21.30
|
20.00
|
20.80
|
20.34
|
16.64
|
10,306,095
|
|
|
6/1/2021
|
-2.00 / -8.58%
|
23.20
|
23.50
|
21.10
|
21.30
|
21.82
|
17.04
|
10,469,800
|
|
|
5/31/2021
|
+1.80 / +8.37%
|
21.80
|
23.50
|
20.00
|
23.30
|
22.06
|
18.64
|
6,089,600
|
|
|
5/28/2021
|
+1.70 / +8.59%
|
20.00
|
21.70
|
19.80
|
21.50
|
20.79
|
17.20
|
5,135,800
|
|
|
5/27/2021
|
+1.70 / +9.39%
|
18.40
|
19.90
|
18.10
|
19.80
|
18.72
|
15.84
|
15,018,900
|
|
|
5/26/2021
|
+0.10 / +0.56%
|
18.10
|
18.50
|
17.80
|
18.10
|
18.12
|
14.48
|
6,904,700
|
|
|
5/25/2021
|
+0.60 / +3.45%
|
17.50
|
18.90
|
17.50
|
18.00
|
17.82
|
14.40
|
11,421,400
|
|
|
5/24/2021
|
+0.10 / +0.58%
|
17.40
|
17.70
|
17.10
|
17.40
|
17.43
|
13.92
|
6,581,900
|
|
|
5/21/2021
|
+0.10 / +0.58%
|
17.30
|
17.90
|
16.90
|
17.30
|
17.46
|
13.84
|
5,732,200
|
|
|
5/20/2021
|
+0.40 / +2.38%
|
16.80
|
17.40
|
16.70
|
17.20
|
16.96
|
13.76
|
5,494,300
|
|
|
5/19/2021
|
-0.40 / -2.33%
|
17.20
|
17.90
|
16.70
|
16.80
|
16.87
|
13.44
|
8,363,400
|
|
|
5/18/2021
|
-0.70 / -3.91%
|
17.80
|
17.90
|
17.10
|
17.20
|
17.31
|
13.76
|
5,617,000
|
|
|
5/17/2021
|
+0.10 / +0.56%
|
18.00
|
18.10
|
17.50
|
17.90
|
17.75
|
14.32
|
6,128,250
|
|
|
5/14/2021
|
+1.00 / +5.95%
|
16.80
|
18.00
|
16.80
|
17.80
|
17.41
|
14.24
|
10,250,500
|
|
|
5/13/2021
|
0.00 / 0.00%
|
16.70
|
17.20
|
16.60
|
16.80
|
16.88
|
13.44
|
11,024,180
|
|
|
5/12/2021
|
+0.60 / +3.70%
|
16.10
|
16.80
|
15.60
|
16.80
|
16.04
|
13.44
|
5,557,200
|
|
|
5/11/2021
|
-0.40 / -2.41%
|
16.60
|
16.60
|
16.20
|
16.20
|
16.32
|
12.96
|
4,851,700
|
|
|
5/10/2021
|
-0.20 / -1.19%
|
16.70
|
16.80
|
16.30
|
16.60
|
16.58
|
13.28
|
5,009,500
|
|
|
5/7/2021
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.50
|
16.80
|
16.74
|
13.44
|
5,011,200
|
|
|
5/6/2021
|
-0.20 / -1.18%
|
17.00
|
17.10
|
16.50
|
16.80
|
16.79
|
13.44
|
5,375,800
|
|
|
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
|
|
|
|
|
|
|
|
|
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
|
|
|
|
|