National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.80
0.00/0.00%
3:05:02 PM
|
|
|
Closing price on 7/15/2021
|
|
Open |
18.50 |
High |
19.10 |
Low |
18.00 |
Volume |
14,497,087 |
Split-adjusted Price |
15.20 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/15/2021
|
+0.50 / +2.70%
|
18.50
|
19.10
|
18.00
|
19.00
|
18.87
|
15.20
|
14,497,087
|
|
7/14/2021
|
-0.70 / -3.65%
|
19.20
|
19.20
|
18.30
|
18.50
|
18.92
|
14.80
|
4,432,584
|
|
7/13/2021
|
0.00 / 0.00%
|
19.20
|
19.60
|
18.60
|
19.20
|
19.20
|
15.36
|
26,659,079
|
|
7/12/2021
|
+0.10 / +0.52%
|
19.00
|
19.30
|
17.20
|
19.20
|
17.78
|
15.36
|
9,455,800
|
|
7/9/2021
|
-0.60 / -3.05%
|
19.70
|
19.70
|
18.50
|
19.10
|
19.40
|
15.28
|
3,751,700
|
|
7/8/2021
|
+0.10 / +0.51%
|
19.70
|
20.00
|
19.40
|
19.70
|
19.71
|
15.76
|
44,411,200
|
|
7/7/2021
|
0.00 / 0.00%
|
19.10
|
19.60
|
18.20
|
19.60
|
19.00
|
15.68
|
23,156,700
|
|
7/6/2021
|
-1.40 / -6.67%
|
21.00
|
21.50
|
19.60
|
19.60
|
20.89
|
15.68
|
7,437,500
|
|
7/5/2021
|
+0.30 / +1.45%
|
20.70
|
21.00
|
20.10
|
21.00
|
20.56
|
16.80
|
3,562,600
|
|
7/2/2021
|
+1.30 / +6.70%
|
19.40
|
21.00
|
19.10
|
20.70
|
19.65
|
16.56
|
21,220,500
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|