National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.80
0.00/0.00%
3:05:02 PM
|
|
|
Closing price on 9/27/2021
|
|
Open |
29.50 |
High |
30.30 |
Low |
28.90 |
Volume |
348,700 |
Split-adjusted Price |
23.28 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/27/2021
|
-0.40 / -1.36%
|
29.50
|
30.30
|
28.90
|
29.10
|
29.17
|
23.28
|
348,700
|
|
9/24/2021
|
0.00 / 0.00%
|
29.50
|
30.00
|
29.10
|
29.50
|
29.59
|
23.60
|
201,400
|
|
9/23/2021
|
-1.10 / -3.59%
|
30.50
|
30.50
|
29.40
|
29.50
|
29.71
|
23.60
|
3,202,500
|
|
9/22/2021
|
+0.10 / +0.33%
|
30.60
|
30.70
|
29.70
|
30.60
|
30.42
|
24.48
|
401,000
|
|
9/21/2021
|
-0.30 / -0.97%
|
30.80
|
30.80
|
29.00
|
30.50
|
30.05
|
24.40
|
5,471,850
|
|
9/20/2021
|
+0.70 / +2.33%
|
30.10
|
31.60
|
30.10
|
30.80
|
30.86
|
24.64
|
264,600
|
|
9/17/2021
|
+0.10 / +0.33%
|
30.20
|
30.70
|
29.90
|
30.10
|
30.26
|
24.08
|
167,000
|
|
9/16/2021
|
-0.10 / -0.33%
|
30.10
|
31.20
|
29.20
|
30.00
|
29.82
|
24.00
|
1,156,300
|
|
9/15/2021
|
-0.90 / -2.90%
|
31.30
|
31.60
|
30.00
|
30.10
|
30.37
|
24.08
|
453,800
|
|
9/14/2021
|
-0.40 / -1.27%
|
31.40
|
32.50
|
29.00
|
31.00
|
31.30
|
24.80
|
2,873,800
|
|
9/13/2021
|
-3.30 / -9.51%
|
34.00
|
34.70
|
31.30
|
31.40
|
32.78
|
25.12
|
442,700
|
|
9/10/2021
|
0.00 / 0.00%
|
34.50
|
34.80
|
33.00
|
34.70
|
34.03
|
27.76
|
6,145,500
|
|
9/9/2021
|
0.00 / 0.00%
|
34.70
|
37.00
|
33.70
|
34.70
|
35.13
|
27.76
|
770,400
|
|
9/8/2021
|
+3.10 / +9.81%
|
32.00
|
34.70
|
31.60
|
34.70
|
34.65
|
27.76
|
491,600
|
|
9/7/2021
|
+2.80 / +9.72%
|
29.20
|
31.60
|
29.20
|
31.60
|
31.16
|
25.28
|
931,400
|
|
9/6/2021
|
+0.30 / +1.05%
|
28.50
|
30.00
|
28.50
|
28.80
|
29.12
|
23.04
|
1,809,900
|
|
9/1/2021
|
-0.40 / -1.38%
|
28.90
|
30.00
|
28.50
|
28.50
|
29.38
|
22.80
|
2,669,300
|
|
8/31/2021
|
-0.20 / -0.69%
|
29.30
|
29.60
|
28.50
|
28.90
|
29.11
|
23.12
|
2,046,200
|
|
8/30/2021
|
+0.50 / +1.75%
|
28.60
|
29.70
|
28.50
|
29.10
|
29.19
|
23.28
|
561,900
|
|
8/27/2021
|
+0.10 / +0.35%
|
28.50
|
30.00
|
28.30
|
28.60
|
29.09
|
22.88
|
2,096,800
|
|
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
|
|
|
|
|
|
|
|
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
|
|
|
|
|