National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.80
0.00/0.00%
3:05:02 PM
|
|
|
Closing price on 7/3/2019
|
|
Open |
8.10 |
High |
8.10 |
Low |
7.90 |
Volume |
416,200 |
Split-adjusted Price |
6.48 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/3/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.00
|
6.48
|
416,200
|
|
7/2/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.10
|
8.04
|
6.48
|
334,900
|
|
7/1/2019
|
+0.10 / +1.25%
|
8.00
|
8.20
|
8.00
|
8.10
|
8.10
|
6.48
|
297,400
|
|
6/28/2019
|
-0.20 / -2.44%
|
8.20
|
8.30
|
8.00
|
8.00
|
8.12
|
6.40
|
215,200
|
|
6/27/2019
|
-0.10 / -1.20%
|
8.30
|
8.40
|
8.00
|
8.20
|
8.18
|
6.56
|
856,900
|
|
6/26/2019
|
0.00 / 0.00%
|
8.10
|
8.30
|
8.00
|
8.30
|
8.16
|
6.64
|
877,800
|
|
6/25/2019
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.11
|
6.64
|
765,600
|
|
6/24/2019
|
-0.10 / -1.20%
|
8.40
|
8.40
|
8.00
|
8.20
|
8.11
|
6.56
|
472,500
|
|
6/21/2019
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.00
|
8.30
|
8.22
|
6.64
|
634,900
|
|
6/20/2019
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.10
|
6.64
|
2,468,600
|
|
6/19/2019
|
+0.20 / +2.50%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.07
|
6.56
|
272,500
|
|
6/18/2019
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
6.40
|
331,900
|
|
6/17/2019
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.01
|
6.48
|
382,200
|
|
6/14/2019
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.00
|
6.48
|
202,900
|
|
6/13/2019
|
-0.10 / -1.22%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.07
|
6.48
|
1,222,300
|
|
6/12/2019
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.17
|
6.56
|
209,000
|
|
6/11/2019
|
-0.10 / -1.20%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.06
|
6.56
|
290,000
|
|
6/10/2019
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.00
|
8.30
|
8.19
|
6.64
|
203,500
|
|
6/7/2019
|
+0.20 / +2.47%
|
8.30
|
8.50
|
8.00
|
8.30
|
8.22
|
6.64
|
1,778,500
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|