National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.60
-0.20/-2.27%
3:05:01 PM
|
|
|
Closing price on 7/31/2018
|
|
Open |
6.50 |
High |
6.50 |
Low |
6.40 |
Volume |
498,400 |
Split-adjusted Price |
5.20 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/31/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.45
|
5.20
|
498,400
|
|
7/30/2018
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.53
|
5.20
|
519,200
|
|
7/27/2018
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.67
|
5.36
|
358,600
|
|
7/26/2018
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.68
|
5.36
|
400,200
|
|
7/25/2018
|
-0.10 / -1.45%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.64
|
5.44
|
627,300
|
|
7/24/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.80
|
5.52
|
494,600
|
|
7/23/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.81
|
5.52
|
480,300
|
|
7/20/2018
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.90
|
6.82
|
5.52
|
477,400
|
|
7/19/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.85
|
5.52
|
438,200
|
|
7/18/2018
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.70
|
6.90
|
6.73
|
5.52
|
596,600
|
|
7/17/2018
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.74
|
5.44
|
492,400
|
|
7/16/2018
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.74
|
5.44
|
805,000
|
|
7/13/2018
|
-0.20 / -2.86%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
5.44
|
626,000
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|