National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.60
-0.20/-2.27%
3:05:01 PM
|
|
|
Closing price on 7/12/2018
|
|
Open |
6.90 |
High |
7.00 |
Low |
6.80 |
Volume |
436,800 |
Split-adjusted Price |
5.60 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/12/2018
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.80
|
7.00
|
6.90
|
5.60
|
436,800
|
|
7/11/2018
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.74
|
5.60
|
442,600
|
|
7/10/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.80
|
7.00
|
6.92
|
5.60
|
444,400
|
|
7/9/2018
|
0.00 / 0.00%
|
7.00
|
7.30
|
6.90
|
7.00
|
6.91
|
5.60
|
1,013,900
|
|
7/6/2018
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.50
|
7.00
|
6.79
|
5.60
|
479,300
|
|
7/5/2018
|
-0.20 / -2.78%
|
7.10
|
7.10
|
6.80
|
7.00
|
6.98
|
5.60
|
405,300
|
|
7/4/2018
|
0.00 / 0.00%
|
7.10
|
7.20
|
6.90
|
7.20
|
6.97
|
5.76
|
598,000
|
|
7/3/2018
|
-0.20 / -2.70%
|
7.30
|
7.30
|
6.80
|
7.20
|
7.27
|
5.76
|
343,700
|
|
7/2/2018
|
-0.20 / -2.63%
|
7.50
|
8.30
|
7.30
|
7.40
|
7.47
|
5.92
|
322,500
|
|
6/29/2018
|
+0.20 / +2.70%
|
7.40
|
7.60
|
7.20
|
7.60
|
7.50
|
6.08
|
375,400
|
|
6/28/2018
|
-0.10 / -1.33%
|
7.90
|
7.90
|
6.90
|
7.40
|
7.20
|
5.92
|
482,000
|
|
6/27/2018
|
0.00 / 0.00%
|
7.30
|
7.50
|
7.30
|
7.50
|
7.36
|
6.00
|
560,000
|
|
6/26/2018
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.30
|
7.50
|
7.35
|
6.00
|
473,300
|
|
6/25/2018
|
-0.40 / -5.06%
|
7.50
|
7.80
|
7.50
|
7.50
|
7.59
|
6.00
|
346,300
|
|
6/22/2018
|
+0.50 / +6.76%
|
7.40
|
7.90
|
7.30
|
7.90
|
7.34
|
6.32
|
365,400
|
|
6/21/2018
|
-0.20 / -2.63%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.40
|
5.92
|
416,700
|
|
6/20/2018
|
0.00 / 0.00%
|
7.20
|
7.60
|
7.20
|
7.60
|
7.43
|
6.08
|
947,300
|
|
6/19/2018
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.10
|
7.60
|
7.37
|
6.08
|
922,200
|
|
6/18/2018
|
-0.10 / -1.30%
|
7.60
|
7.60
|
7.50
|
7.60
|
7.56
|
6.08
|
400,200
|
|
6/15/2018
|
0.00 / 0.00%
|
7.70
|
7.70
|
7.40
|
7.70
|
7.60
|
6.16
|
423,100
|
|
6/14/2018
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.60
|
7.70
|
7.60
|
6.16
|
769,500
|
|
6/13/2018
|
-0.10 / -1.28%
|
7.30
|
7.70
|
7.30
|
7.70
|
7.62
|
6.16
|
364,900
|
|
6/12/2018
|
0.00 / 0.00%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.68
|
6.24
|
357,200
|
|
6/11/2018
|
-0.10 / -1.27%
|
7.70
|
7.80
|
7.60
|
7.80
|
7.73
|
6.24
|
487,100
|
|
6/8/2018
|
-0.10 / -1.25%
|
7.90
|
8.00
|
7.90
|
7.90
|
7.91
|
6.32
|
1,231,100
|
|
6/7/2018
|
-0.20 / -2.44%
|
7.80
|
8.10
|
7.80
|
8.00
|
8.06
|
6.40
|
502,500
|
|
6/6/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.16
|
6.56
|
503,200
|
|
6/5/2018
|
+0.10 / +1.23%
|
8.20
|
8.30
|
7.80
|
8.20
|
8.16
|
6.56
|
715,200
|
|
6/4/2018
|
+0.10 / +1.25%
|
8.00
|
8.20
|
7.80
|
8.10
|
8.01
|
6.48
|
459,400
|
|
6/1/2018
|
+0.50 / +6.67%
|
7.60
|
8.00
|
7.40
|
8.00
|
7.65
|
6.40
|
770,400
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
584,900
|
7.50
|
-1.32%
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
CTG
|
16,325,500
|
34.95
|
-0.14%
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|