National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.80
0.00/0.00%
3:05:02 PM
|
|
|
Closing price on 8/26/2021
|
|
Open |
29.50 |
High |
29.50 |
Low |
28.20 |
Volume |
1,778,200 |
Split-adjusted Price |
22.80 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/26/2021
|
-0.50 / -1.72%
|
29.50
|
29.50
|
28.20
|
28.50
|
28.47
|
22.80
|
1,778,200
|
|
8/25/2021
|
+0.90 / +3.20%
|
29.00
|
29.50
|
28.30
|
29.00
|
28.69
|
23.20
|
2,122,100
|
|
8/24/2021
|
+0.90 / +3.31%
|
27.30
|
29.20
|
27.10
|
28.10
|
27.75
|
22.48
|
2,743,900
|
|
8/23/2021
|
+0.10 / +0.37%
|
27.10
|
28.30
|
27.10
|
27.20
|
27.69
|
21.76
|
3,109,100
|
|
8/20/2021
|
-1.40 / -4.91%
|
28.50
|
29.80
|
27.10
|
27.10
|
28.97
|
21.68
|
3,527,200
|
|
8/19/2021
|
-0.60 / -2.06%
|
28.90
|
30.00
|
28.50
|
28.50
|
29.39
|
22.80
|
2,921,300
|
|
8/18/2021
|
-0.40 / -1.36%
|
29.40
|
29.90
|
28.90
|
29.10
|
29.52
|
23.28
|
1,860,900
|
|
8/17/2021
|
-0.40 / -1.34%
|
29.90
|
29.90
|
29.40
|
29.50
|
29.66
|
23.60
|
1,721,800
|
|
8/16/2021
|
+0.70 / +2.40%
|
29.20
|
29.90
|
28.80
|
29.90
|
29.37
|
23.92
|
1,460,100
|
|
8/13/2021
|
+0.30 / +1.04%
|
28.80
|
29.60
|
27.20
|
29.20
|
28.69
|
23.36
|
1,413,500
|
|
8/12/2021
|
-0.20 / -0.69%
|
29.20
|
29.60
|
28.40
|
28.90
|
28.91
|
23.12
|
1,562,200
|
|
8/11/2021
|
+0.90 / +3.19%
|
28.20
|
30.10
|
28.20
|
29.10
|
29.62
|
23.28
|
826,700
|
|
8/10/2021
|
+1.80 / +6.82%
|
26.40
|
29.00
|
26.40
|
28.20
|
27.84
|
22.56
|
2,296,600
|
|
8/9/2021
|
+0.30 / +1.15%
|
26.10
|
27.20
|
25.90
|
26.40
|
26.56
|
21.12
|
2,061,200
|
|
8/6/2021
|
+0.30 / +1.16%
|
25.80
|
27.70
|
25.80
|
26.10
|
26.71
|
20.88
|
1,151,200
|
|
8/5/2021
|
+0.20 / +0.78%
|
25.60
|
26.50
|
25.00
|
25.80
|
25.39
|
20.64
|
4,281,800
|
|
8/4/2021
|
-1.30 / -4.83%
|
27.00
|
27.10
|
24.90
|
25.60
|
25.91
|
20.48
|
3,947,500
|
|
8/3/2021
|
+2.20 / +8.91%
|
24.70
|
27.10
|
24.20
|
26.90
|
26.54
|
21.52
|
5,333,700
|
|
8/2/2021
|
+2.20 / +9.78%
|
22.50
|
24.70
|
22.00
|
24.70
|
23.62
|
19.76
|
5,802,600
|
|
7/30/2021
|
+1.60 / +7.66%
|
20.90
|
22.50
|
20.90
|
22.50
|
22.04
|
18.00
|
6,353,000
|
|
7/29/2021
|
+1.90 / +10.00%
|
19.00
|
20.90
|
19.00
|
20.90
|
20.29
|
16.72
|
12,722,800
|
|
7/28/2021
|
+0.60 / +3.26%
|
18.50
|
19.20
|
18.10
|
19.00
|
18.57
|
15.20
|
3,914,400
|
|
7/27/2021
|
+1.00 / +5.75%
|
17.50
|
18.60
|
17.50
|
18.40
|
18.26
|
14.72
|
4,191,600
|
|
7/26/2021
|
+0.30 / +1.75%
|
17.00
|
17.40
|
16.90
|
17.40
|
17.31
|
13.92
|
3,794,619
|
|
7/23/2021
|
-0.60 / -3.39%
|
17.70
|
17.70
|
17.00
|
17.10
|
17.27
|
13.68
|
16,617,953
|
|
7/22/2021
|
+0.50 / +2.91%
|
17.30
|
17.70
|
16.90
|
17.70
|
17.39
|
14.16
|
1,199,500
|
|
7/21/2021
|
-0.10 / -0.58%
|
17.50
|
17.70
|
17.10
|
17.20
|
17.35
|
13.76
|
2,008,200
|
|
7/20/2021
|
+0.30 / +1.76%
|
17.00
|
17.70
|
16.00
|
17.30
|
16.65
|
13.84
|
3,686,200
|
|
7/19/2021
|
-1.70 / -9.09%
|
18.70
|
18.70
|
17.00
|
17.00
|
17.46
|
13.60
|
2,493,100
|
|
7/16/2021
|
-0.30 / -1.58%
|
19.00
|
19.40
|
18.50
|
18.70
|
18.86
|
14.96
|
6,432,700
|
|
|
|
|
|
|
|
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
|
|
|
|
|