National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
8.60
-0.20/-2.27%
3:05:01 PM
|
|
|
Closing price on 9/6/2018
|
|
Open |
8.30 |
High |
8.50 |
Low |
8.20 |
Volume |
1,421,800 |
Split-adjusted Price |
6.72 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2018
|
+0.10 / +1.20%
|
8.30
|
8.50
|
8.20
|
8.40
|
8.34
|
6.72
|
1,421,800
|
|
9/5/2018
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.24
|
6.64
|
1,514,800
|
|
9/4/2018
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.10
|
8.20
|
8.27
|
6.56
|
1,056,300
|
|
8/31/2018
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.20
|
8.10
|
6.56
|
3,723,100
|
|
8/30/2018
|
+0.10 / +1.23%
|
8.10
|
8.30
|
8.10
|
8.20
|
8.14
|
6.56
|
5,848,300
|
|
8/29/2018
|
-0.10 / -1.22%
|
8.10
|
8.20
|
8.00
|
8.10
|
8.08
|
6.48
|
1,024,700
|
|
8/28/2018
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.10
|
6.56
|
1,360,300
|
|
8/27/2018
|
-0.20 / -2.41%
|
8.40
|
8.50
|
8.10
|
8.10
|
8.29
|
6.48
|
1,930,600
|
|
8/24/2018
|
+0.10 / +1.22%
|
8.10
|
8.40
|
8.10
|
8.30
|
8.20
|
6.64
|
1,662,700
|
|
8/23/2018
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.14
|
6.56
|
1,129,700
|
|
8/22/2018
|
+0.30 / +3.85%
|
7.70
|
8.10
|
7.70
|
8.10
|
7.95
|
6.48
|
1,228,700
|
|
8/21/2018
|
+0.10 / +1.30%
|
7.70
|
7.80
|
7.70
|
7.80
|
7.74
|
6.24
|
955,400
|
|
8/20/2018
|
-0.10 / -1.28%
|
7.70
|
7.80
|
7.60
|
7.70
|
7.66
|
6.16
|
1,090,100
|
|
8/17/2018
|
+0.20 / +2.63%
|
7.50
|
7.80
|
7.50
|
7.80
|
7.62
|
6.24
|
869,300
|
|
8/16/2018
|
+0.10 / +1.33%
|
7.50
|
7.60
|
7.30
|
7.60
|
7.37
|
6.08
|
2,041,800
|
|
8/15/2018
|
-0.10 / -1.32%
|
7.60
|
7.70
|
7.30
|
7.50
|
7.53
|
6.00
|
6,952,500
|
|
8/14/2018
|
+0.40 / +5.56%
|
7.20
|
7.60
|
7.10
|
7.60
|
7.28
|
6.08
|
1,940,600
|
|
8/13/2018
|
+0.10 / +1.41%
|
7.10
|
7.30
|
7.00
|
7.20
|
7.15
|
5.76
|
1,333,800
|
|
8/10/2018
|
+0.10 / +1.43%
|
7.00
|
7.30
|
6.80
|
7.10
|
6.99
|
5.68
|
803,800
|
|
8/9/2018
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
5.60
|
481,300
|
|
8/8/2018
|
+0.10 / +1.45%
|
6.90
|
7.00
|
6.70
|
7.00
|
6.83
|
5.60
|
2,155,800
|
|
8/7/2018
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.80
|
5.52
|
2,616,800
|
|
8/6/2018
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.81
|
5.52
|
381,200
|
|
8/3/2018
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.81
|
5.44
|
348,300
|
|
8/2/2018
|
+0.40 / +6.15%
|
6.50
|
7.10
|
6.50
|
6.90
|
6.63
|
5.52
|
4,079,800
|
|
8/1/2018
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
5.20
|
409,300
|
|
7/31/2018
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.45
|
5.20
|
498,400
|
|
7/30/2018
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.53
|
5.20
|
519,200
|
|
7/27/2018
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.67
|
5.36
|
358,600
|
|
7/26/2018
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.68
|
5.36
|
400,200
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
584,900
|
7.50
|
-1.32%
|
|
|
ACB
|
6,742,100
|
24.85
|
-0.20%
|
|
|
BAB
|
21,100
|
11.80
|
0.00%
|
|
|
BID
|
2,600,300
|
46.50
|
-1.90%
|
|
|
BVB
|
2,498,900
|
11.20
|
-1.75%
|
|
|
CTG
|
16,325,500
|
34.95
|
-0.14%
|
|
|
EIB
|
3,213,200
|
18.70
|
-1.58%
|
|
|
EVF
|
7,682,900
|
11.35
|
2.25%
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|