National Citizen Commercical Joint Stock Bank (NVB : HNX)
Financials : Banks
|
11.50
0.00/0.00%
10:25:01 AM
|
|
|
Closing price on 8/20/2015
|
|
Open |
6.50 |
High |
6.90 |
Low |
6.50 |
Volume |
7,800 |
Split-adjusted Price |
5.52 |
|
|
NVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/20/2015
|
-0.10 / -1.43%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.72
|
5.52
|
7,800
|
|
8/19/2015
|
0.00 / 0.00%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.50
|
5.60
|
7,200
|
|
8/18/2015
|
0.00 / 0.00%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.76
|
5.60
|
1,600
|
|
8/17/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.30
|
7.00
|
6.54
|
5.60
|
1,431,600
|
|
8/14/2015
|
0.00 / 0.00%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.68
|
5.60
|
1,430,300
|
|
8/13/2015
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
5.60
|
1,100
|
|
8/12/2015
|
0.00 / 0.00%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.40
|
5.60
|
1,200
|
|
8/11/2015
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.60
|
7.00
|
7.00
|
5.60
|
1,000
|
|
8/10/2015
|
0.00 / 0.00%
|
6.60
|
7.00
|
6.60
|
7.00
|
6.60
|
5.60
|
600
|
|
8/7/2015
|
0.00 / 0.00%
|
6.80
|
7.00
|
6.80
|
7.00
|
6.80
|
5.60
|
5,100
|
|
8/6/2015
|
-0.20 / -2.78%
|
6.60
|
7.20
|
6.50
|
7.00
|
6.66
|
5.60
|
3,900
|
|
8/5/2015
|
+0.20 / +2.86%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.76
|
1,000
|
|
8/4/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
6.50
|
7.00
|
6.63
|
5.60
|
1,300
|
|
8/3/2015
|
0.00 / 0.00%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.75
|
5.60
|
6,400,200
|
|
7/31/2015
|
0.00 / 0.00%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.56
|
5.60
|
5,200
|
|
7/30/2015
|
-0.20 / -2.78%
|
6.50
|
7.00
|
6.50
|
7.00
|
6.55
|
5.60
|
1,100
|
|
7/29/2015
|
+0.20 / +2.86%
|
6.50
|
7.20
|
6.50
|
7.20
|
6.56
|
5.76
|
1,100
|
|
7/28/2015
|
+0.10 / +1.45%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.60
|
100
|
|
7/27/2015
|
-0.60 / -8.00%
|
7.00
|
7.00
|
6.90
|
6.90
|
7.00
|
5.52
|
1,140,700
|
|
7/24/2015
|
+0.50 / +7.14%
|
7.20
|
7.50
|
7.20
|
7.50
|
7.43
|
6.00
|
3,300
|
|
7/23/2015
|
-0.20 / -2.78%
|
6.80
|
7.00
|
6.70
|
7.00
|
6.78
|
5.60
|
2,445
|
|
7/22/2015
|
+0.20 / +2.86%
|
6.70
|
7.20
|
6.70
|
7.20
|
6.80
|
5.76
|
2,400,700
|
|
7/21/2015
|
-0.20 / -2.78%
|
7.00
|
7.00
|
7.00
|
7.00
|
7.00
|
5.60
|
100
|
|
7/20/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.76
|
0
|
|
7/17/2015
|
0.00 / 0.00%
|
6.70
|
7.50
|
6.70
|
7.20
|
7.18
|
5.76
|
1,400
|
|
7/16/2015
|
-0.30 / -4.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.76
|
200
|
|
7/15/2015
|
+0.60 / +8.70%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
6.00
|
1,100
|
|
7/14/2015
|
-0.30 / -4.17%
|
7.00
|
7.00
|
6.90
|
6.90
|
6.95
|
5.52
|
200
|
|
7/13/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.76
|
0
|
|
7/10/2015
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
5.76
|
100
|
|
|
|
|
|
|
|
Related Companies
|
|
Volume
|
Price
|
Change
|
|
ABB
|
214,200
|
7.60
|
-1.30%
|
|
|
ACB
|
1,787,300
|
26.00
|
-0.38%
|
|
|
BAB
|
1,300
|
12.10
|
1.68%
|
|
|
BID
|
793,900
|
40.80
|
-0.37%
|
|
|
BVB
|
717,100
|
14.70
|
-0.68%
|
|
|
CTG
|
1,045,500
|
41.35
|
-0.36%
|
|
|
EIB
|
1,203,500
|
20.75
|
-0.24%
|
|
|
|
Market Update
Last updated at 10:24:59 AM
|
|
|
|
|