National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.80
0.00/0.00%
3:05:02 PM
|
|
|
Closing price on 7/1/2021
|
|
Open |
19.30 |
High |
19.60 |
Low |
19.00 |
Volume |
6,694,200 |
Split-adjusted Price |
15.52 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/1/2021
|
+0.10 / +0.52%
|
19.30
|
19.60
|
19.00
|
19.40
|
19.42
|
15.52
|
6,694,200
|
|
6/30/2021
|
-0.20 / -1.03%
|
19.10
|
19.80
|
19.10
|
19.30
|
19.43
|
15.44
|
5,765,200
|
|
6/29/2021
|
+0.20 / +1.04%
|
19.40
|
19.90
|
19.20
|
19.50
|
19.45
|
15.60
|
11,373,100
|
|
6/28/2021
|
+0.30 / +1.58%
|
19.00
|
19.50
|
18.90
|
19.30
|
19.15
|
15.44
|
6,522,300
|
|
6/25/2021
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.50
|
19.00
|
18.76
|
15.20
|
8,654,400
|
|
6/24/2021
|
0.00 / 0.00%
|
19.00
|
19.30
|
18.70
|
18.90
|
19.03
|
15.12
|
8,169,600
|
|
6/23/2021
|
0.00 / 0.00%
|
18.90
|
19.10
|
18.50
|
18.90
|
18.71
|
15.12
|
7,546,600
|
|
6/22/2021
|
-0.30 / -1.56%
|
19.50
|
19.50
|
18.70
|
18.90
|
18.99
|
15.12
|
5,870,500
|
|
6/21/2021
|
0.00 / 0.00%
|
19.30
|
19.30
|
18.50
|
19.20
|
18.95
|
15.36
|
11,068,700
|
|
6/18/2021
|
0.00 / 0.00%
|
19.20
|
20.00
|
19.20
|
19.20
|
19.43
|
15.36
|
6,920,500
|
|
6/17/2021
|
+1.00 / +5.49%
|
18.20
|
19.40
|
17.80
|
19.20
|
18.80
|
15.36
|
8,459,400
|
|
6/16/2021
|
-0.80 / -4.21%
|
18.90
|
19.00
|
18.20
|
18.20
|
18.37
|
14.56
|
7,934,000
|
|
6/15/2021
|
+0.20 / +1.06%
|
18.80
|
19.20
|
18.70
|
19.00
|
18.96
|
15.20
|
6,806,800
|
|
6/14/2021
|
-0.50 / -2.59%
|
19.40
|
19.90
|
18.60
|
18.80
|
19.14
|
15.04
|
9,255,800
|
|
6/11/2021
|
+0.40 / +2.12%
|
18.90
|
20.00
|
18.40
|
19.30
|
19.38
|
15.44
|
8,448,700
|
|
6/10/2021
|
-0.70 / -3.57%
|
19.60
|
19.70
|
18.90
|
18.90
|
19.14
|
15.12
|
7,326,000
|
|
6/9/2021
|
+0.30 / +1.55%
|
19.20
|
20.00
|
18.00
|
19.60
|
18.68
|
15.68
|
6,261,100
|
|
6/8/2021
|
-0.90 / -4.46%
|
20.20
|
20.20
|
18.60
|
19.30
|
19.05
|
15.44
|
11,312,000
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|