National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
14.50
+0.20/+1.40%
10:09:49 AM
|
|
|
Closing price on 11/6/2013
|
|
Open |
6.00 |
High |
6.50 |
Low |
6.00 |
Volume |
12,200 |
Split-adjusted Price |
5.20 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/6/2013
|
+0.50 / +8.33%
|
6.00
|
6.50
|
6.00
|
6.50
|
6.50
|
5.20
|
12,200
|
|
11/5/2013
|
0.00 / 0.00%
|
6.40
|
6.40
|
5.80
|
6.00
|
6.00
|
4.80
|
4,480
|
|
11/4/2013
|
-0.40 / -6.25%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
4.80
|
3,436,971
|
|
11/1/2013
|
+0.50 / +8.47%
|
5.50
|
6.40
|
5.50
|
6.40
|
6.40
|
5.12
|
9,700
|
|
10/31/2013
|
-0.50 / -7.81%
|
6.50
|
6.50
|
5.90
|
5.90
|
5.90
|
4.72
|
600
|
|
10/30/2013
|
+0.40 / +6.67%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
5.12
|
100
|
|
10/29/2013
|
-0.60 / -9.09%
|
6.40
|
6.50
|
6.00
|
6.00
|
6.00
|
4.80
|
4,600
|
|
10/28/2013
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
5.28
|
3,000
|
|
10/25/2013
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
5.36
|
4,000
|
|
10/24/2013
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
5.44
|
4,313,514
|
|
10/23/2013
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
5.20
|
2,600
|
|
10/22/2013
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
5.20
|
4,500
|
|
10/21/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
5.20
|
20,100
|
|
10/18/2013
|
-0.10 / -1.52%
|
6.60
|
6.90
|
6.20
|
6.50
|
6.50
|
5.20
|
57,600
|
|
10/17/2013
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.20
|
6.60
|
6.60
|
5.28
|
29,000
|
|
10/16/2013
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
5.28
|
40,000
|
|
10/15/2013
|
-0.10 / -1.49%
|
6.70
|
6.90
|
6.40
|
6.60
|
6.60
|
5.28
|
29,200
|
|
10/14/2013
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.60
|
6.70
|
6.70
|
5.36
|
39,200
|
|
10/11/2013
|
0.00 / 0.00%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
5.36
|
26,000
|
|
10/10/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.10
|
6.70
|
6.70
|
5.36
|
49,300
|
|
10/9/2013
|
-0.20 / -2.90%
|
6.60
|
6.80
|
6.30
|
6.70
|
6.70
|
5.36
|
61,600
|
|
10/8/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
5.52
|
17,100
|
|
10/7/2013
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
5.52
|
6,200
|
|
10/4/2013
|
0.00 / 0.00%
|
6.60
|
6.90
|
6.60
|
6.90
|
6.90
|
5.52
|
21,100
|
|
10/3/2013
|
0.00 / 0.00%
|
6.40
|
6.90
|
6.40
|
6.90
|
6.90
|
5.52
|
14,800
|
|
10/2/2013
|
-0.10 / -1.43%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
5.52
|
29,100
|
|
10/1/2013
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
5.60
|
19,500
|
|
9/30/2013
|
0.00 / 0.00%
|
6.30
|
7.00
|
6.30
|
7.00
|
7.00
|
5.60
|
22,943
|
|
9/27/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.60
|
8,000
|
|
9/26/2013
|
0.00 / 0.00%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.60
|
3,500
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
2,646,800
|
11.30
|
0.00%
|
|
|
ACB
|
4,324,000
|
22.90
|
0.66%
|
|
|
BAB
|
6,300
|
13.00
|
-1.52%
|
|
|
BID
|
1,952,300
|
37.70
|
0.80%
|
|
|
BVB
|
3,256,700
|
14.10
|
-4.08%
|
|
|
CTG
|
2,897,000
|
44.40
|
1.37%
|
|
|
EIB
|
8,287,000
|
26.60
|
-2.56%
|
|
|
|
Market Update
Last updated at 10:09:58 AM
|
|
|
|
|