|
National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
14.40
-0.20/-1.37%
3:10:04 PM
|
|
|
|
Closing price on 8/8/2025
|
|
| Open |
17.40 |
| High |
17.60 |
| Low |
16.50 |
| Volume |
1,872,200 |
| Split-adjusted Price |
16.80 |
|
|
NVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/8/2025
|
-0.40 / -2.33%
|
17.40
|
17.60
|
16.50
|
16.80
|
16.94
|
16.80
|
1,872,200
|
|
|
8/7/2025
|
+0.60 / +3.61%
|
16.60
|
17.20
|
16.50
|
17.20
|
16.80
|
17.20
|
1,463,500
|
|
|
8/6/2025
|
-0.30 / -1.78%
|
17.00
|
17.40
|
16.30
|
16.60
|
16.72
|
16.60
|
2,467,700
|
|
|
8/5/2025
|
-1.00 / -5.59%
|
17.90
|
18.20
|
16.70
|
16.90
|
17.57
|
16.90
|
3,956,100
|
|
|
8/4/2025
|
+1.10 / +6.55%
|
18.40
|
18.40
|
17.00
|
17.90
|
17.94
|
17.90
|
2,735,300
|
|
|
8/1/2025
|
+1.50 / +9.80%
|
15.30
|
16.80
|
15.20
|
16.80
|
16.58
|
16.80
|
6,646,200
|
|
|
7/31/2025
|
+0.60 / +4.08%
|
15.00
|
15.70
|
14.00
|
15.30
|
15.02
|
15.30
|
1,278,500
|
|
|
7/30/2025
|
+0.40 / +2.80%
|
14.40
|
14.80
|
14.20
|
14.70
|
14.49
|
14.70
|
903,000
|
|
|
7/29/2025
|
-1.50 / -9.49%
|
15.90
|
16.00
|
14.30
|
14.30
|
15.05
|
14.30
|
2,556,200
|
|
|
7/28/2025
|
+0.40 / +2.60%
|
15.70
|
16.10
|
15.40
|
15.80
|
15.73
|
15.80
|
2,099,400
|
|
|
7/25/2025
|
-0.10 / -0.65%
|
15.50
|
15.80
|
15.30
|
15.40
|
15.58
|
15.40
|
1,679,400
|
|
|
7/24/2025
|
+0.30 / +1.97%
|
15.20
|
15.60
|
15.10
|
15.50
|
15.40
|
15.50
|
2,048,736
|
|
|
7/23/2025
|
+0.10 / +0.66%
|
15.20
|
15.70
|
15.10
|
15.20
|
15.30
|
15.20
|
1,850,900
|
|
|
7/22/2025
|
+0.20 / +1.34%
|
15.00
|
15.10
|
14.60
|
15.10
|
14.83
|
15.10
|
439,300
|
|
|
7/21/2025
|
-0.40 / -2.61%
|
15.30
|
15.30
|
14.90
|
14.90
|
15.03
|
14.90
|
469,700
|
|
|
7/18/2025
|
0.00 / 0.00%
|
16.80
|
16.80
|
15.10
|
15.30
|
15.34
|
15.30
|
1,149,000
|
|
|
7/17/2025
|
+0.20 / +1.32%
|
15.20
|
15.80
|
15.20
|
15.30
|
15.53
|
15.30
|
1,207,600
|
|
|
7/16/2025
|
+0.30 / +2.03%
|
14.80
|
15.20
|
14.70
|
15.10
|
14.98
|
15.10
|
256,800
|
|
|
7/15/2025
|
-0.10 / -0.67%
|
14.90
|
15.00
|
14.60
|
14.80
|
14.80
|
14.80
|
986,400
|
|
|
7/14/2025
|
-0.70 / -4.49%
|
15.60
|
15.90
|
14.60
|
14.90
|
15.00
|
14.90
|
1,057,200
|
|
|
7/11/2025
|
-0.10 / -0.64%
|
15.70
|
16.20
|
15.30
|
15.60
|
15.68
|
15.60
|
1,139,400
|
|
|
7/10/2025
|
+0.20 / +1.29%
|
15.50
|
15.80
|
15.40
|
15.70
|
15.52
|
15.70
|
772,100
|
|
|
7/9/2025
|
+0.10 / +0.65%
|
15.40
|
15.80
|
15.40
|
15.50
|
15.51
|
15.50
|
783,600
|
|
|
7/8/2025
|
0.00 / 0.00%
|
15.80
|
16.30
|
15.10
|
15.40
|
15.51
|
15.40
|
1,037,300
|
|
|
7/7/2025
|
+1.40 / +10.00%
|
14.20
|
15.40
|
14.20
|
15.40
|
15.16
|
15.40
|
2,550,500
|
|
|
7/4/2025
|
+1.20 / +9.38%
|
13.10
|
14.00
|
12.90
|
14.00
|
13.50
|
14.00
|
1,766,000
|
|
|
7/3/2025
|
+0.30 / +2.40%
|
12.50
|
13.20
|
12.30
|
12.80
|
12.86
|
12.80
|
1,583,300
|
|
|
7/2/2025
|
+0.40 / +3.31%
|
12.40
|
12.70
|
12.10
|
12.50
|
12.35
|
12.50
|
905,800
|
|
|
7/1/2025
|
+0.20 / +1.68%
|
11.90
|
12.10
|
11.80
|
12.10
|
11.97
|
12.10
|
1,281,300
|
|
|
6/30/2025
|
-0.20 / -1.65%
|
12.20
|
12.20
|
11.90
|
11.90
|
12.03
|
11.90
|
1,169,300
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
ABB 
|
3,864,400
|
12.70
|
-2.31%
|
|
|
|
ACB
|
13,864,900
|
25.45
|
-0.20%
|
|
|
|
BAB
|
2,200
|
13.00
|
-1.52%
|
|
|
|
BID
|
2,453,800
|
37.10
|
-0.80%
|
|
|
|
BVB
|
1,046,500
|
13.50
|
-1.46%
|
|
|
|
CTG
|
5,620,800
|
48.50
|
-1.02%
|
|
|
|
EIB
|
5,213,700
|
21.50
|
-2.93%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|