National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.50
-0.20/-2.30%
3:05:01 PM
|
|
|
Closing price on 8/25/2015
|
|
Open |
6.40 |
High |
6.90 |
Low |
6.40 |
Volume |
5,200 |
Split-adjusted Price |
5.52 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/25/2015
|
0.00 / 0.00%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.42
|
5.52
|
5,200
|
|
8/24/2015
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.52
|
5,000
|
|
8/21/2015
|
0.00 / 0.00%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.60
|
5.52
|
1,431,200
|
|
8/20/2015
|
-0.10 / -1.43%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.72
|
5.52
|
7,800
|
|
8/19/2015
|
0.00 / 0.00%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.50
|
5.60
|
7,200
|
|
8/18/2015
|
0.00 / 0.00%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.76
|
5.60
|
1,600
|
|
8/17/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.30
|
7.00
|
6.54
|
5.60
|
1,431,600
|
|
8/14/2015
|
0.00 / 0.00%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.68
|
5.60
|
1,430,300
|
|
8/13/2015
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
5.60
|
1,100
|
|
8/12/2015
|
0.00 / 0.00%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.40
|
5.60
|
1,200
|
|
8/11/2015
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
5.60
|
1,000
|
|
8/10/2015
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.60
|
5.60
|
600
|
|
8/7/2015
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
5.60
|
5,100
|
|
8/6/2015
|
-0.20 / -2.78%
|
6.60
|
7.20
|
6.50
|
7.00
|
6.66
|
5.60
|
3,900
|
|
8/5/2015
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.76
|
1,000
|
|
8/4/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.50
|
7.00
|
6.63
|
5.60
|
1,300
|
|
8/3/2015
|
0.00 / 0.00%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.75
|
5.60
|
6,400,200
|
|
7/31/2015
|
0.00 / 0.00%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.56
|
5.60
|
5,200
|
|
7/30/2015
|
-0.20 / -2.78%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.55
|
5.60
|
1,100
|
|
7/29/2015
|
+0.20 / +2.86%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.56
|
5.76
|
1,100
|
|
7/28/2015
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.60
|
100
|
|
7/27/2015
|
-0.60 / -8.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
7.00
|
5.52
|
1,140,700
|
|
7/24/2015
|
+0.50 / +7.14%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.43
|
6.00
|
3,300
|
|
7/23/2015
|
-0.20 / -2.78%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.78
|
5.60
|
2,445
|
|
7/22/2015
|
+0.20 / +2.86%
|
6.70
|
7.20
|
6.70
|
7.20
|
6.80
|
5.76
|
2,400,700
|
|
7/21/2015
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.60
|
100
|
|
7/20/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.76
|
0
|
|
7/17/2015
|
0.00 / 0.00%
|
6.70
|
7.50
|
6.70
|
7.20
|
7.18
|
5.76
|
1,400
|
|
7/16/2015
|
-0.30 / -4.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.76
|
200
|
|
7/15/2015
|
+0.60 / +8.70%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.00
|
1,100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
286,500
|
7.40
|
-1.33%
|
|
|
ACB
|
5,795,300
|
24.55
|
-1.41%
|
|
|
BAB
|
6,500
|
11.80
|
-1.67%
|
|
|
BID
|
1,998,500
|
45.50
|
-1.41%
|
|
|
BVB
|
692,300
|
11.20
|
0.00%
|
|
|
CTG
|
5,270,200
|
33.60
|
-2.18%
|
|
|
EIB
|
2,130,200
|
18.55
|
-0.54%
|
|
|
EVF
|
5,576,200
|
10.60
|
-3.20%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|