National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
9.00
0.00/0.00%
3:05:00 PM
|
|
|
Closing price on 7/5/2017
|
|
Open |
8.20 |
High |
9.00 |
Low |
8.20 |
Volume |
735,726 |
Split-adjusted Price |
7.20 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/5/2017
|
+0.80 / +9.76%
|
8.20
|
9.00
|
8.20
|
9.00
|
8.71
|
7.20
|
735,726
|
|
7/4/2017
|
+0.70 / +9.33%
|
8.00
|
8.20
|
7.60
|
8.20
|
8.08
|
6.56
|
146,650
|
|
7/3/2017
|
+0.30 / +4.17%
|
7.40
|
7.90
|
7.10
|
7.50
|
7.62
|
6.00
|
254,200
|
|
6/30/2017
|
-0.50 / -6.49%
|
7.70
|
7.70
|
7.00
|
7.20
|
7.31
|
5.76
|
66,100
|
|
6/29/2017
|
-0.30 / -3.75%
|
8.00
|
8.00
|
7.50
|
7.70
|
7.71
|
6.16
|
20,916
|
|
6/28/2017
|
-0.40 / -4.76%
|
8.40
|
8.40
|
7.80
|
8.00
|
8.01
|
6.40
|
14,230
|
|
6/27/2017
|
-0.30 / -3.45%
|
8.80
|
8.80
|
7.90
|
8.40
|
8.13
|
6.72
|
94,500
|
|
6/26/2017
|
-0.80 / -8.42%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.72
|
6.96
|
39,007
|
|
6/23/2017
|
-1.00 / -9.52%
|
10.50
|
10.50
|
9.50
|
9.50
|
9.54
|
7.60
|
83,700
|
|
6/22/2017
|
+0.90 / +9.38%
|
9.20
|
10.50
|
9.20
|
10.50
|
9.98
|
8.40
|
29,600
|
|
6/21/2017
|
-0.80 / -7.69%
|
10.40
|
11.30
|
9.60
|
9.60
|
9.96
|
7.68
|
147,663
|
|
6/20/2017
|
+0.10 / +0.97%
|
10.90
|
11.30
|
9.50
|
10.40
|
10.36
|
8.32
|
4,434,914
|
|
6/19/2017
|
+0.90 / +9.57%
|
9.50
|
10.30
|
9.50
|
10.30
|
10.23
|
8.24
|
112,951
|
|
6/16/2017
|
+0.80 / +9.30%
|
8.60
|
9.40
|
8.60
|
9.40
|
9.26
|
7.52
|
136,600
|
|
6/15/2017
|
+0.50 / +6.17%
|
8.60
|
8.70
|
8.20
|
8.60
|
8.51
|
6.88
|
23,300
|
|
6/14/2017
|
+0.70 / +9.46%
|
7.30
|
8.10
|
7.30
|
8.10
|
8.06
|
6.48
|
37,417
|
|
6/13/2017
|
-0.70 / -8.64%
|
8.00
|
8.00
|
7.30
|
7.40
|
7.33
|
5.92
|
107,100
|
|
6/12/2017
|
-0.80 / -8.99%
|
9.20
|
9.30
|
8.10
|
8.10
|
8.40
|
6.48
|
57,020
|
|
6/9/2017
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.90
|
8.90
|
9.07
|
7.12
|
46,650
|
|
6/8/2017
|
+0.10 / +1.12%
|
9.10
|
9.60
|
8.50
|
9.00
|
9.01
|
7.20
|
57,057
|
|
6/7/2017
|
+0.80 / +9.88%
|
8.20
|
8.90
|
8.20
|
8.90
|
8.88
|
7.12
|
99,210
|
|
6/6/2017
|
+0.70 / +9.46%
|
8.10
|
8.10
|
6.80
|
8.10
|
8.03
|
6.48
|
63,900
|
|
6/5/2017
|
+0.60 / +8.82%
|
7.40
|
7.40
|
7.00
|
7.40
|
7.30
|
5.92
|
131,947
|
|
6/2/2017
|
+0.60 / +9.68%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.44
|
26,900
|
|
6/1/2017
|
+0.50 / +8.77%
|
6.20
|
6.20
|
6.20
|
6.20
|
6.20
|
4.96
|
2,890
|
|
5/31/2017
|
+0.50 / +9.62%
|
5.30
|
5.70
|
5.30
|
5.70
|
5.68
|
4.56
|
8,547
|
|
5/30/2017
|
+0.40 / +8.33%
|
4.90
|
5.20
|
4.90
|
5.20
|
5.01
|
4.16
|
2,600
|
|
5/29/2017
|
-0.20 / -4.00%
|
4.80
|
4.80
|
4.80
|
4.80
|
4.80
|
3.84
|
500
|
|
5/26/2017
|
+0.40 / +8.70%
|
4.60
|
5.00
|
4.60
|
5.00
|
4.80
|
4.00
|
17,400
|
|
5/25/2017
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.60
|
4.60
|
4.60
|
3.68
|
7,710
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
1,048,400
|
7.30
|
0.00%
|
|
|
ACB
|
4,592,100
|
25.15
|
0.40%
|
|
|
BAB
|
2,600
|
11.70
|
0.00%
|
|
|
BID
|
1,284,700
|
46.10
|
-0.54%
|
|
|
BVB
|
264,400
|
11.20
|
0.00%
|
|
|
CTG
|
3,289,800
|
35.40
|
0.71%
|
|
|
EIB
|
5,309,400
|
18.80
|
0.53%
|
|
|
EVF
|
1,409,600
|
10.55
|
0.00%
|
|
|
|
Market Update
Last updated at 3:05:00 PM
|
|
|
|
|